Mercados españoles cerrados

Transcat, Inc. (TRNS)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
119,68+0,22 (+0,18%)
Al cierre: 04:00PM EDT
119,68 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 2024119,90121,22118,23119,68119,68129.600
27 jun 2024118,12119,46117,91119,46119,4623.500
26 jun 2024118,36119,28117,04117,84117,8434.300
25 jun 2024118,16120,20118,16118,52118,5237.900
24 jun 2024119,35120,06118,12118,96118,9629.700
21 jun 2024120,75120,77119,06119,58119,5879.900
20 jun 2024121,20122,00119,99120,75120,7534.400
18 jun 2024122,49122,49120,61121,27121,2727.700
17 jun 2024120,23122,66119,30122,08122,0844.700
14 jun 2024121,75122,26120,03121,59121,5928.100
13 jun 2024124,94124,94121,83123,00123,0020.600
12 jun 2024128,99130,00123,67124,95124,9564.000
11 jun 2024126,15129,26125,57126,45126,4537.700
10 jun 2024125,29128,88125,29127,44127,4425.500
07 jun 2024127,55128,29125,05126,34126,3425.900
06 jun 2024127,68129,93127,15128,45128,4535.500
05 jun 2024121,51128,91121,51128,69128,6959.200
04 jun 2024123,95124,91120,80122,84122,8426.300
03 jun 2024128,49128,49124,87125,69125,6923.200
31 may 2024128,84129,04125,88127,40127,4029.900
30 may 2024127,50129,60127,04127,73127,7338.100
29 may 2024132,00132,84126,81127,77127,7773.100
28 may 2024134,48135,61130,84133,75133,75103.500
24 may 2024135,01137,69134,03134,51134,5134.100
23 may 2024143,27143,27133,47134,47134,47101.300
22 may 2024139,58147,00139,58142,18142,1894.800
21 may 2024134,90141,91130,00141,86141,86121.700
20 may 2024123,77124,80123,28124,12124,1259.800
17 may 2024121,77123,16121,25123,12123,1228.900
16 may 2024119,62121,42118,68121,25121,2527.800
15 may 2024120,80122,12117,44120,15120,1551.000
14 may 2024119,81120,10117,89119,45119,4541.300
13 may 2024117,58119,22115,92118,31118,3164.100
10 may 2024117,18118,11115,31116,95116,9543.000
09 may 2024114,83117,63114,73117,37117,3716.200
08 may 2024113,37115,21113,37115,21115,2122.700
07 may 2024113,64115,26113,64114,45114,4528.300
06 may 2024112,12113,97112,12113,60113,6020.000
03 may 2024111,68112,68111,47112,24112,2415.000
02 may 2024107,60110,25107,12110,25110,2525.900
01 may 2024107,26109,12107,00107,50107,5017.600
30 abr 2024109,79110,10107,37107,37107,3738.400
29 abr 2024110,48111,11109,22110,72110,7233.000
26 abr 2024111,00112,48109,45109,83109,8360.700
25 abr 2024110,94112,24108,94109,84109,8447.200
24 abr 2024114,35115,29111,25111,27111,2733.700
23 abr 2024110,64116,19110,64114,98114,9852.400
22 abr 2024108,60111,36107,14111,35111,3533.400
19 abr 2024104,78108,48104,48108,04108,0458.200
18 abr 2024105,88107,44105,04105,25105,2539.200
17 abr 2024108,64109,44104,14104,71104,7148.400
16 abr 2024109,22112,22108,44108,55108,5582.500
15 abr 2024110,38111,79109,43110,08110,0823.900
12 abr 2024110,45110,67109,10110,29110,2940.700
11 abr 2024109,80110,72109,74109,86109,8644.000
10 abr 2024109,04110,61108,57110,15110,1553.600
09 abr 2024109,17114,07109,07112,03112,0322.600
08 abr 2024107,37109,28106,74108,04108,0419.200
05 abr 2024106,28107,80106,28107,13107,1325.900
04 abr 2024108,67109,82105,76106,18106,1826.800
03 abr 2024108,99109,62107,38107,62107,6231.400
02 abr 2024110,00110,63107,85108,99108,9932.000
01 abr 2024111,26111,54109,07110,59110,5930.600
28 mar 2024112,03113,09111,07111,43111,4359.900
27 mar 2024111,09111,76110,44111,23111,2333.800
26 mar 2024113,13113,82109,86109,91109,9134.200
25 mar 2024113,21113,29112,02112,21112,2124.100
22 mar 2024114,05114,05112,52112,95112,9566.800
21 mar 2024112,64114,67112,32113,50113,5038.200
20 mar 2024110,84112,26110,60111,66111,6625.400
19 mar 2024109,63111,62109,50111,62111,6221.800
18 mar 2024112,10112,97109,12109,23109,2336.900
15 mar 2024111,22112,33111,12112,25112,2567.200
14 mar 2024110,16112,25108,28112,25112,2544.200
13 mar 2024108,31110,22108,31110,22110,2249.500
12 mar 2024109,21109,52108,31109,00109,0029.900
11 mar 2024108,00109,54107,73109,21109,2130.700
08 mar 2024107,92108,01106,48107,55107,5580.100
07 mar 2024106,79107,01105,78106,77106,7734.300
06 mar 2024104,27106,01104,26105,71105,7141.400
05 mar 2024105,52105,57103,00103,84103,8436.400
04 mar 2024105,43107,42104,41105,68105,6829.100
01 mar 2024104,75106,08104,10105,52105,5225.800
29 feb 2024105,06107,12104,37105,16105,1625.500
28 feb 2024103,51105,04103,15103,65103,6543.200
27 feb 2024105,78106,0499,55104,40104,4027.400
26 feb 2024106,94107,96105,02105,02105,0236.800
23 feb 2024107,80108,99106,00107,54107,5425.400
22 feb 2024103,77106,63102,74106,62106,6235.300
21 feb 2024103,22104,2699,00104,17104,1735.900
20 feb 2024107,78107,78103,05103,12103,1255.800
16 feb 2024110,40110,67108,24108,92108,9243.200
15 feb 2024107,67110,69107,42110,00110,0058.600
14 feb 2024107,77108,81106,61107,50107,5045.900
13 feb 2024109,92109,92106,47106,87106,8750.600
12 feb 2024112,88113,50112,42112,42112,4234.500
09 feb 2024111,00112,64110,92112,62112,6227.100
08 feb 2024109,34110,91107,87110,91110,9145.400
07 feb 2024108,99109,82108,38108,66108,6617.200
06 feb 2024108,87109,36107,90108,27108,2720.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...