Mercados españoles cerrados

TransUnion (TRU)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
71,76-2,06 (-2,79%)
A partir del 03:59PM EDT. Mercado abierto.
Intervalo de fechas:
14 jun 2023 - 14 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202473,1073,2971,3571,7671,76934.487
13 jun 202475,7876,1873,4073,8273,82996.300
12 jun 202473,6176,9573,3975,7375,732.233.400
11 jun 202471,7773,1671,5272,0672,061.509.500
10 jun 202470,8672,6070,8072,2972,291.295.100
07 jun 202472,5273,0771,2571,3171,31883.500
06 jun 202473,1073,9372,4673,2673,261.109.200
05 jun 202471,9973,2871,6173,0573,05984.900
04 jun 202471,2972,3871,2971,9971,991.278.200
03 jun 202472,0072,1070,4971,6371,631.131.400
31 may 202472,4472,8570,8671,9271,921.979.100
30 may 202473,4373,4371,9272,3072,301.111.800
29 may 202473,2173,8672,6873,5173,511.041.200
28 may 202476,4776,9074,5475,0275,021.158.400
24 may 202475,5276,4374,7176,2976,291.658.000
23 may 202477,3477,7174,6374,8974,891.674.200
22 may 202476,5677,6276,3377,1377,131.537.600
21 may 202478,3678,5675,8576,6276,621.772.700
20 may 202477,5979,5677,5978,8678,861.574.100
17 may 202478,6179,2477,2877,7277,721.769.900
16 may 202479,8980,1378,7878,8178,811.328.100
16 may 20240.105 Dividendo
15 may 202480,0080,9878,7980,1480,032.441.800
14 may 202479,1379,8977,6378,3078,201.312.100
13 may 202478,4579,3578,1578,4278,321.156.500
10 may 202478,5079,1477,9278,0077,901.245.400
09 may 202477,8378,3677,7678,1178,01960.200
08 may 202477,6478,4676,8877,8077,70872.100
07 may 202479,9280,1478,4578,5978,49892.300
06 may 202477,5879,8977,2579,7479,641.550.200
03 may 202476,1877,6575,8377,0776,971.591.900
02 may 202475,2375,2373,3674,6974,591.333.000
01 may 202473,1575,9372,6774,6174,511.896.100
30 abr 202475,4276,6272,9373,0072,901.997.700
29 abr 202474,7076,0374,4575,9175,811.458.300
26 abr 202474,7275,4473,9674,4974,391.873.300
25 abr 202476,3676,3972,3274,2974,196.705.100
24 abr 202469,7170,0267,8368,6868,591.239.900
23 abr 202467,7069,6967,4169,4969,401.926.700
22 abr 202467,0067,9366,5667,5967,501.515.500
19 abr 202467,1267,3666,1566,7066,612.242.200
18 abr 202467,8869,5866,0767,0166,922.641.600
17 abr 202470,3870,3868,8469,6369,543.386.900
16 abr 202471,5071,7769,6569,7769,683.745.700
15 abr 202474,0574,4971,1171,8871,791.505.800
12 abr 202474,9775,2573,3573,5773,471.469.800
11 abr 202477,0377,0374,7775,9175,811.170.600
10 abr 202476,7477,8274,6976,3676,261.340.100
09 abr 202479,1879,7378,6579,7179,611.078.100
08 abr 202478,2079,0777,9778,8178,71897.800
05 abr 202476,3078,1676,1177,8577,752.038.900
04 abr 202478,5879,3076,5176,6076,501.324.500
03 abr 202476,1578,8976,1577,7477,641.583.100
02 abr 202478,1278,5476,5077,8277,721.538.900
01 abr 202481,3081,3078,9179,1079,00740.400
28 mar 202478,8280,6278,5379,8079,701.231.900
27 mar 202479,2279,4777,8178,6078,501.802.100
26 mar 202478,9779,5078,5478,6478,541.279.800
25 mar 202479,9680,1978,4478,4978,39920.700
22 mar 202480,6380,6679,4480,0079,90976.900
21 mar 202480,4181,6580,0880,6880,571.105.200
20 mar 202478,0379,9777,6579,7979,691.643.900
19 mar 202477,6278,6277,3177,9377,831.759.500
18 mar 202477,2779,2176,8777,8477,741.344.600
15 mar 202477,1978,8076,7776,9576,852.776.700
14 mar 202478,6579,4676,8977,7777,671.078.600
13 mar 202480,2081,2179,0179,0578,951.042.900
12 mar 202479,7381,1679,4680,9080,791.144.400
11 mar 202479,6980,0478,6079,7879,681.452.000
08 mar 202479,6680,9979,4880,1380,031.295.200
07 mar 202479,8979,9378,2879,2079,101.120.500
06 mar 202476,4579,1176,2479,1079,001.563.600
06 mar 20240.105 Dividendo
05 mar 202478,5978,8975,7675,8875,681.289.300
04 mar 202478,2779,1077,4378,9878,771.769.500
01 mar 202477,0879,1876,3478,7178,501.717.000
29 feb 202476,3078,2575,8277,6377,422.369.300
28 feb 202476,7277,0875,8976,0275,821.040.200
27 feb 202476,5177,3475,8877,1976,981.432.200
26 feb 202477,4977,7476,0976,4676,251.267.500
23 feb 202476,0577,5776,0077,4477,231.583.600
22 feb 202475,1676,4974,6476,0475,84925.400
21 feb 202474,2074,6073,3174,4174,211.166.200
20 feb 202474,5074,9973,7574,6074,401.477.600
16 feb 202475,8876,3174,9675,0774,872.738.200
15 feb 202477,7478,9976,4776,7976,581.724.600
14 feb 202474,6177,5774,0977,5377,323.792.200
13 feb 202473,5075,8271,5073,5073,304.142.500
12 feb 202469,2771,0469,2770,6070,412.346.000
09 feb 202469,2569,5568,5169,2169,021.495.900
08 feb 202468,3369,8167,8569,2169,021.727.800
07 feb 202468,3669,8767,2468,6368,452.091.500
06 feb 202467,6868,0767,0467,9567,771.472.700
05 feb 202468,7168,8067,2067,8967,711.257.200
02 feb 202469,6869,7267,7969,0068,811.793.000
01 feb 202469,7670,7368,4370,4870,291.438.900
31 ene 202468,7570,9768,5069,1969,002.064.600
30 ene 202469,6470,1568,6968,8168,62916.000
29 ene 202467,9070,6867,8270,1369,941.448.400
26 ene 202469,6469,8867,6667,6967,511.731.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...