La bourse est fermée

TransDigm Group Incorporated (0REK.L)

LSE - LSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1 287,53-24,43 (-1,86 %)
À la clôture : 07:13PM BST
Durée:
16 juin 2023 - 16 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
14 juin 20241 310,001 310,001 285,211 287,531 287,53110
13 juin 20241 309,221 315,971 300,761 311,951 311,9571
12 juin 20241 309,981 319,951 296,841 312,951 312,9577
11 juin 20241 300,961 307,211 281,911 282,251 282,25141
10 juin 20241 317,081 317,691 304,141 309,311 309,31976
07 juin 20241 335,071 347,001 318,941 318,941 318,9456
06 juin 20241 367,621 372,651 332,861 335,571 335,5774
05 juin 20241 349,991 357,341 329,371 354,341 354,34100
04 juin 20241 331,131 339,941 325,991 336,411 336,41176
03 juin 20241 350,891 360,001 315,551 327,621 327,62172
31 mai 20241 320,211 330,461 316,251 329,991 329,99849
30 mai 20241 321,281 322,541 311,991 322,541 322,5416
29 mai 20241 311,511 334,001 311,511 314,911 314,91730
28 mai 20241 350,001 358,491 329,461 333,661 333,6664
24 mai 20241 335,791 348,441 335,791 345,431 345,4372
23 mai 20241 320,021 353,001 312,171 330,251 330,25308
22 mai 20241 328,311 342,641 318,691 318,691 318,6945
21 mai 20241 317,051 333,341 311,881 333,341 333,3443
20 mai 20241 294,951 315,671 294,951 308,401 308,4060
17 mai 20241 298,841 298,851 286,561 287,061 287,062 160
16 mai 20241 296,621 296,641 287,011 289,641 289,6463
15 mai 20241 283,161 291,061 278,881 281,671 281,67163
14 mai 20241 278,321 289,091 260,251 270,721 270,72102
13 mai 20241 307,121 320,051 289,061 292,121 292,1278
10 mai 20241 329,051 331,001 309,371 309,371 309,3770
09 mai 20241 325,311 331,641 315,951 323,921 323,9211
08 mai 20241 315,231 328,621 310,291 319,111 319,11154
07 mai 20241 255,001 299,291 240,001 287,301 287,30140
03 mai 20241 295,651 297,341 281,811 295,891 295,8952
02 mai 20241 259,681 274,121 253,201 273,431 273,4382
01 mai 20241 254,391 257,561 236,121 257,561 257,5647
30 avr. 20241 253,271 258,991 237,801 250,001 250,00134
29 avr. 20241 268,991 269,711 255,891 257,351 257,3521
26 avr. 20241 257,701 267,601 256,391 256,391 256,3931
25 avr. 20241 232,821 260,891 221,231 260,891 260,8962
24 avr. 20241 253,811 259,871 216,481 216,481 216,4873
23 avr. 20241 225,501 242,161 218,041 240,731 240,73152
22 avr. 20241 191,471 207,761 187,611 207,761 207,7636
19 avr. 20241 225,601 225,601 186,241 186,241 186,24116
18 avr. 20241 224,071 233,211 215,681 215,681 215,6847
17 avr. 20241 233,571 235,461 213,281 221,371 221,3769
16 avr. 20241 203,581 228,201 203,581 228,201 228,20180
15 avr. 20241 227,871 247,971 210,771 210,771 210,77339
12 avr. 20241 232,921 232,921 213,441 213,921 213,9246
11 avr. 20241 223,201 227,261 209,131 227,261 227,2627
10 avr. 20241 207,311 222,001 201,231 218,531 218,53117
09 avr. 20241 239,771 239,771 197,421 210,421 210,4237
08 avr. 20241 228,051 243,841 228,051 232,581 232,5864
05 avr. 20241 204,361 236,711 204,361 232,701 232,7051
04 avr. 20241 245,861 249,881 230,081 230,081 230,08198
03 avr. 20241 194,251 224,221 194,251 224,221 224,2221
02 avr. 20241 200,421 200,421 200,421 200,421 200,42-
28 mars 20241 243,751 243,751 227,361 230,511 230,5181
27 mars 20241 227,281 239,571 224,431 226,591 226,5942
26 mars 20241 224,951 234,511 219,671 225,001 225,0069
25 mars 20241 238,131 238,301 220,001 220,411 220,4157
22 mars 20241 240,441 242,411 228,271 232,351 232,3579
21 mars 20241 219,831 232,201 212,881 230,651 230,6567
20 mars 20241 206,831 215,971 192,801 213,521 213,5289
19 mars 20241 185,881 194,441 175,231 191,541 191,547
18 mars 20241 185,231 188,821 177,561 185,821 185,8261
15 mars 20241 173,651 182,561 160,701 176,351 176,35136
14 mars 20241 189,631 196,001 185,731 187,621 187,62154
13 mars 20241 178,411 186,981 175,721 186,651 186,6516
12 mars 20241 155,951 169,921 155,951 169,921 169,9219
11 mars 20241 155,321 164,491 136,361 144,261 144,2697
08 mars 20241 174,691 179,991 171,901 171,901 171,9070
07 mars 20241 168,681 177,961 168,681 173,031 173,0311 157
06 mars 20241 171,221 174,551 165,411 171,361 171,3678
05 mars 20241 168,151 178,971 165,201 169,431 169,434
04 mars 20241 179,711 192,971 172,141 175,181 175,1853
01 mars 20241 182,461 187,401 170,831 177,971 177,9711
29 févr. 20241 181,141 181,141 163,691 172,141 172,1437
28 févr. 20241 174,001 177,161 156,251 175,401 175,4032
27 févr. 20241 180,011 187,431 162,411 167,211 167,2135
26 févr. 20241 205,891 208,811 193,061 195,991 195,9928
23 févr. 20241 205,741 205,741 192,781 200,751 200,75139
22 févr. 20241 174,031 187,451 172,931 187,451 187,4524
21 févr. 20241 164,411 164,411 156,861 160,601 160,6024
20 févr. 20241 146,001 158,201 142,421 151,891 151,8956
19 févr. 2024------
16 févr. 20241 157,791 165,001 155,261 157,671 157,67146
15 févr. 20241 150,001 156,071 138,341 140,581 140,5811
14 févr. 20241 130,691 144,331 130,621 142,231 142,23109
13 févr. 20241 107,451 120,881 098,761 115,681 115,6826
12 févr. 20241 120,171 123,091 109,091 114,191 114,19457
09 févr. 20241 139,051 139,051 122,271 124,601 124,606
08 févr. 20241 159,011 159,011 108,341 136,151 136,15137
07 févr. 20241 139,031 150,211 139,031 149,461 149,4650
06 févr. 20241 133,871 143,981 129,971 137,121 137,124
05 févr. 20241 116,951 133,571 116,951 133,571 133,5790
02 févr. 20241 114,741 125,421 112,631 124,671 124,67122
01 févr. 20241 092,681 102,621 092,681 101,781 101,785 258
31 janv. 20241 090,021 092,701 086,251 086,251 086,259
30 janv. 20241 083,051 086,851 080,991 085,291 085,294
29 janv. 20241 084,991 090,891 070,081 072,441 072,4415
26 janv. 20241 084,301 089,981 072,831 074,581 074,58139
25 janv. 20241 060,481 079,911 057,481 075,081 075,08100
24 janv. 20241 078,151 078,151 067,801 070,811 070,8180
23 janv. 20241 070,631 075,611 070,631 073,671 073,6723
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...