Mercados españoles cerrados

Tronox Holdings plc (TROX)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,86-0,06 (-0,35%)
A partir del 02:08PM EDT. Mercado abierto.
Intervalo de fechas:
18 abr 2023 - 18 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 abr 202416,1116,2915,8515,8615,86233.180
17 abr 202416,2616,2715,8515,9215,92634.300
16 abr 202416,0616,3215,6816,0816,081.668.000
15 abr 202416,5116,6516,1316,2816,281.066.200
12 abr 202416,5216,7016,2516,3016,30690.100
11 abr 202416,7016,8616,4016,7416,74845.100
10 abr 202416,5116,9316,4116,6916,69824.100
09 abr 202417,0717,2016,9517,0917,09764.500
08 abr 202417,0917,2816,9716,9916,99626.000
05 abr 202416,8016,9916,5416,9616,96892.300
04 abr 202417,4117,5916,7016,8316,831.096.200
03 abr 202416,9717,3216,9317,2117,21944.200
02 abr 202417,0417,1316,8816,9816,98856.100
01 abr 202417,4217,4217,1217,2417,24938.500
28 mar 202417,6117,8917,3417,3517,35909.400
27 mar 202417,6117,7417,3817,7117,71957.900
26 mar 202417,2817,4017,1217,1617,16664.600
25 mar 202416,9817,4216,9617,1317,131.060.600
22 mar 202416,9217,1816,7316,9416,941.548.100
21 mar 202417,2717,3016,8817,0217,02930.500
20 mar 202416,5817,2016,5317,1217,12935.600
19 mar 202416,8716,9316,3616,6716,671.332.100
18 mar 202416,2517,0516,1617,0017,001.857.700
15 mar 202416,0116,3515,9716,1416,141.864.300
14 mar 202416,2016,3616,0916,2316,231.663.900
13 mar 202415,9116,4115,8616,3916,391.167.800
12 mar 202415,8516,0115,5615,9915,99914.500
11 mar 202415,7916,1715,7615,8615,86694.400
08 mar 202415,9916,2515,7015,9015,901.129.800
07 mar 202415,3316,0115,2415,9315,931.448.600
06 mar 202415,4315,5114,7615,0015,001.376.700
05 mar 202415,3515,4715,0115,0915,09890.100
04 mar 202415,0415,5314,9915,4515,451.824.600
01 mar 202414,7115,0814,6514,9814,981.058.600
01 mar 20240.125 Dividendo
29 feb 202414,2514,7613,9814,7014,571.241.700
28 feb 202414,5714,7114,3914,3914,27689.000
27 feb 202415,0215,1114,7314,7914,66609.400
26 feb 202414,8515,0014,6514,8914,76650.300
23 feb 202415,2215,3314,9015,0014,87938.400
22 feb 202414,8115,3514,8115,2115,081.268.500
21 feb 202414,6114,8514,4714,8514,721.272.400
20 feb 202413,7914,6713,7214,5514,431.814.700
16 feb 202413,4314,7413,1314,1814,062.993.400
15 feb 202413,0113,4513,0113,4413,331.444.600
14 feb 202412,9413,6112,7012,9112,801.514.200
13 feb 202413,3613,4912,6512,8612,751.437.900
12 feb 202413,5914,2713,5914,0213,901.072.500
09 feb 202413,4813,6613,3313,6113,49832.000
08 feb 202413,6413,7613,4713,4913,38894.000
07 feb 202413,8913,8913,3713,6713,55943.500
06 feb 202413,6514,0513,5913,8413,72732.500
05 feb 202413,6613,8413,4313,6513,53810.600
02 feb 202413,9214,2313,6914,0013,88840.000
01 feb 202413,9814,2413,8014,2114,09936.800
31 ene 202414,1514,4413,7613,7913,67867.900
30 ene 202414,2514,4114,1114,2214,10823.900
29 ene 202414,2014,4613,9714,4414,321.180.700
26 ene 202414,5914,6414,1814,2214,101.210.000
25 ene 202414,2614,4413,9114,3914,271.776.500
24 ene 202414,0214,1313,8013,9913,871.853.800
23 ene 202413,2513,9413,1613,8813,762.313.400
22 ene 202412,6812,9712,5412,9012,79838.900
19 ene 202412,2812,6312,0212,6112,501.117.900
18 ene 202412,1512,2811,9312,2512,151.143.200
17 ene 202412,0212,2111,9512,0511,951.015.400
16 ene 202412,5012,5412,1212,4112,301.235.700
12 ene 202413,0313,0912,5512,6212,51774.400
11 ene 202412,8012,9512,6212,7812,67819.800
10 ene 202412,8213,0512,7712,9712,861.456.100
09 ene 202412,9413,0012,8212,9512,841.035.200
08 ene 202413,0213,3012,8713,2713,16950.000
05 ene 202412,9013,4112,8113,0412,931.186.000
04 ene 202412,8613,1512,7812,9812,871.938.200
03 ene 202413,5213,5212,7212,7612,652.454.800
02 ene 202413,9414,2213,7713,8113,691.217.300
29 dic 202314,4014,4314,1414,1614,04759.400
28 dic 202314,4514,5314,3414,5014,38496.800
27 dic 202314,5914,6114,4214,5214,40471.600
26 dic 202314,5214,6214,3514,5614,44568.400
22 dic 202314,1314,4814,0414,2914,17945.700
21 dic 202313,9814,1313,7914,0213,90970.900
20 dic 202314,0914,3713,7413,7813,661.072.700
19 dic 202314,2014,4714,1114,1914,071.221.600
18 dic 202314,4214,7914,0614,0913,971.628.400
15 dic 202313,8813,9513,5013,5913,471.701.300
14 dic 202313,5513,9813,4013,8413,721.325.600
13 dic 202312,4613,0812,2613,0512,941.229.800
12 dic 202313,0713,0712,4812,5012,39673.500
11 dic 202312,9213,1512,8013,0412,93815.400
08 dic 202312,8013,2012,7313,0112,90831.100
07 dic 202312,6912,8012,5812,7812,67878.600
06 dic 202313,0513,1312,5812,6312,521.002.300
05 dic 202313,2513,3512,8412,9412,83840.900
04 dic 202313,2013,5013,2013,4213,311.100.600
01 dic 202312,7613,4012,6813,3613,25853.900
30 nov 202312,7812,8712,6012,7512,641.095.000
29 nov 202312,6512,9612,5212,7712,661.044.100
28 nov 202312,4012,5412,2212,4512,34851.200
27 nov 202312,5912,5912,3012,3812,27753.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...