Mercados españoles cerrados

Trinity Industries, Inc. (TRN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,14+0,03 (+0,11%)
Al cierre: 04:00PM EDT
27,14 0,00 (0,00%)
Después del cierre: 05:59PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 202427,3027,6227,0927,1427,14442.500
25 abr 202426,9927,2526,5527,1127,11997.300
24 abr 202426,5927,2026,3927,1827,18621.700
23 abr 202426,3926,7626,2926,7626,761.977.800
22 abr 202426,6026,7926,3126,4326,43493.500
19 abr 202426,2226,7526,2226,5426,54448.500
18 abr 202426,0826,5125,9426,2526,25533.100
17 abr 202426,3426,3425,8925,8925,89354.200
16 abr 202426,3426,3525,9826,1326,13379.900
15 abr 202427,0927,2826,5026,5726,57304.400
12 abr 202427,2527,4026,7326,8626,86376.300
12 abr 20240.28 Dividendo
11 abr 202427,4227,7127,1927,7027,42340.400
10 abr 202427,2627,4826,8127,3427,06384.400
09 abr 202428,0028,2027,4927,9327,65277.300
08 abr 202428,0528,2027,8027,8527,57450.500
05 abr 202427,6228,1927,4227,9327,65455.100
04 abr 202427,8528,0027,1327,2026,93371.000
03 abr 202426,9027,6726,9027,5727,29393.500
02 abr 202427,1127,1126,5427,0426,77569.400
01 abr 202427,8628,0027,1627,2126,93366.000
28 mar 202428,1228,2227,7227,8527,57640.800
27 mar 202427,7228,0827,4628,0427,76527.900
26 mar 202427,2427,6827,0627,4427,16399.700
25 mar 202426,5127,1726,5127,1326,86426.800
22 mar 202426,7926,8326,2026,3926,12384.700
21 mar 202426,4127,3726,4126,7326,46480.100
20 mar 202425,9426,5625,6526,3526,08399.500
19 mar 202425,7726,1825,7626,0525,79559.700
18 mar 202425,8526,1425,6825,8225,56581.400
15 mar 202425,2626,2025,2625,9825,721.781.200
14 mar 202425,7425,8725,1725,4725,21556.500
13 mar 202425,7426,2725,7426,0025,74502.500
12 mar 202426,0326,1625,6225,8025,54379.400
11 mar 202426,2426,5325,5626,0325,77508.000
08 mar 202426,0026,6326,0026,2525,98521.300
07 mar 202425,6525,8825,6125,8825,62358.600
06 mar 202425,3125,7625,0925,5025,24481.700
05 mar 202424,5425,4424,4925,1124,86465.000
04 mar 202425,0225,1824,6524,6724,42505.600
01 mar 202425,2925,2924,8925,0424,79347.800
29 feb 202424,7525,4624,6925,3825,12628.600
28 feb 202424,2924,9124,2924,4024,15464.100
27 feb 202424,4524,6724,2124,5824,33429.800
26 feb 202424,4124,5024,1124,2524,00629.700
23 feb 202425,1725,1723,6724,5924,34676.700
22 feb 202425,9326,2124,5325,4325,17739.600
21 feb 202426,3326,6126,0926,5326,26484.600
20 feb 202426,1126,4926,0226,3126,04522.100
16 feb 202426,8927,2126,5126,5426,27427.400
15 feb 202426,6727,3426,6727,3127,03485.000
14 feb 202426,1526,6025,9426,4626,19415.100
13 feb 202425,9225,9825,3825,7625,50605.100
12 feb 202426,3127,0426,1926,7426,47559.400
09 feb 202426,0426,3425,6026,3226,05319.300
08 feb 202425,5126,0425,4326,0025,74357.900
07 feb 202425,9925,9925,3625,5325,27435.500
06 feb 202425,2526,0025,2525,8725,61410.100
05 feb 202425,1825,5124,9425,3125,05325.300
02 feb 202425,0125,7724,8225,5725,31436.100
01 feb 202425,2225,4324,8525,4025,14422.400
31 ene 202426,0726,2625,1025,1424,89799.900
30 ene 202425,6726,0325,6226,0125,75424.400
29 ene 202425,8725,9425,4425,9225,66343.900
26 ene 202426,0526,1525,7325,8725,61304.700
25 ene 202425,8226,1225,5725,8625,60355.400
24 ene 202426,0626,0625,2825,4725,21362.100
23 ene 202425,9026,1825,5025,5725,31454.500
22 ene 202424,9625,7224,8725,5025,24500.300
19 ene 202423,9424,7023,6424,6924,44480.300
18 ene 202423,8923,9823,4023,8423,60346.100
17 ene 202423,9324,1923,7923,8423,60364.800
16 ene 202424,4924,6524,3124,4224,17295.700
12 ene 202425,2425,2424,6924,8424,59231.400
11 ene 202424,9725,0024,5124,9324,68483.300
11 ene 20240.28 Dividendo
10 ene 202425,3325,4825,1125,3724,84525.100
09 ene 202426,1026,1025,5125,5224,98497.800
08 ene 202426,0726,5425,8926,5225,96380.200
05 ene 202426,0626,8326,0126,2325,68480.200
04 ene 202426,0926,4725,9225,9525,40581.000
03 ene 202426,3026,4725,8026,1125,56461.900
02 ene 202426,4426,7626,3226,5926,03512.500
29 dic 202326,7526,9026,2926,5926,03329.000
28 dic 202326,2526,7726,2026,7726,21365.600
27 dic 202326,4926,6326,3126,4525,89401.700
26 dic 202326,5126,7326,3626,5125,95522.200
22 dic 202326,5826,8426,1726,3525,80446.400
21 dic 202326,2626,4525,9126,3625,81537.200
20 dic 202327,3427,4625,8425,8625,321.240.200
19 dic 202327,5427,7427,2027,3726,791.059.700
18 dic 202328,4628,4627,1227,1926,62654.300
15 dic 202328,6528,8628,1128,3327,73972.900
14 dic 202328,0028,7527,9828,6128,01444.900
13 dic 202326,6127,6126,3027,4726,89638.700
12 dic 202326,5026,7826,2826,6426,08329.400
11 dic 202326,5926,6826,3426,5626,00344.400
08 dic 202326,3526,8426,3526,5626,00284.400
07 dic 202325,7526,3425,7126,3425,79386.600
06 dic 202325,8426,1625,5725,5825,04324.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...