Marchés français ouverture 2 h 40 min
Dow Jones
39 308,00 -23,90 (-0,06 %) Nasdaq
18 188,30 +159,54 (+0,88 %) Nikkei 225
40 792,74 -120,91 (-0,30 %) EUR/USD
1,0824 +0,0009 (+0,09 %) HANG SENG
17 832,64 -195,64 (-1,09 %) Bitcoin EUR
50 478,84 -4 079,91 (-7,48 %)
Trane Technologies PLC (2IS.SG)
Stuttgart - Stuttgart Prix différé. Devise en EUR
Ajouter à la liste dynamique
À la clôture : 06:46PM CEST
Durée:
05 juil. 2023 - 05 juil. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en EURTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 03 juil. 2024 | 300,8000 | 304,5000 | 300,8000 | 304,5000 | 304,5000 | - |
| 02 juil. 2024 | 297,9000 | 297,9000 | 297,9000 | 297,9000 | 297,9000 | - |
| 01 juil. 2024 | 304,7000 | 304,7000 | 299,5000 | 299,5000 | 299,5000 | 71 |
| 28 juin 2024 | 310,3000 | 313,1000 | 310,3000 | 311,2000 | 311,2000 | 3 |
| 27 juin 2024 | 306,6000 | 310,1000 | 306,3000 | 310,1000 | 310,1000 | - |
| 26 juin 2024 | 312,0000 | 316,8000 | 309,7000 | 309,7000 | 309,7000 | 40 |
| 25 juin 2024 | 313,8000 | 314,1000 | 313,8000 | 314,1000 | 314,1000 | - |
| 24 juin 2024 | 311,1000 | 315,9000 | 311,1000 | 315,9000 | 315,9000 | 158 |
| 21 juin 2024 | 312,0000 | 312,2000 | 309,6000 | 312,2000 | 312,2000 | 20 |
| 20 juin 2024 | 323,5000 | 327,0000 | 323,5000 | 325,3000 | 325,3000 | 12 |
| 19 juin 2024 | 319,8000 | 322,8000 | 319,8000 | 322,8000 | 322,8000 | - |
| 18 juin 2024 | 311,6000 | 314,6000 | 311,6000 | 313,0000 | 313,0000 | 12 |
| 17 juin 2024 | 308,5000 | 309,6000 | 308,5000 | 309,6000 | 309,6000 | - |
| 14 juin 2024 | 309,2000 | 312,4000 | 309,2000 | 312,4000 | 312,4000 | 300 |
| 13 juin 2024 | 305,6000 | 308,2000 | 303,2000 | 308,2000 | 308,2000 | - |
| 12 juin 2024 | 301,5000 | 301,5000 | 301,2000 | 301,2000 | 301,2000 | - |
| 11 juin 2024 | 302,0000 | 306,2000 | 301,7000 | 301,7000 | 301,7000 | 20 |
| 10 juin 2024 | 296,5000 | 299,4000 | 296,5000 | 299,4000 | 299,4000 | 134 |
| 07 juin 2024 | 290,5000 | 295,8000 | 290,5000 | 295,8000 | 295,8000 | - |
| 07 juin 2024 | 0.84 Dividende | |||||
| 06 juin 2024 | 295,5000 | 300,1000 | 292,0000 | 292,0000 | 291,1600 | 48 |
| 05 juin 2024 | 294,1000 | 296,1000 | 291,1000 | 296,1000 | 295,2482 | 50 |
| 04 juin 2024 | 294,2000 | 296,3000 | 293,7000 | 296,3000 | 295,4476 | - |
| 03 juin 2024 | 301,0000 | 302,8000 | 300,5000 | 302,8000 | 301,9289 | - |
| 31 mai 2024 | 298,8000 | 301,9000 | 292,1000 | 292,1000 | 291,2597 | 11 |
| 30 mai 2024 | 295,1000 | 295,1000 | 295,1000 | 295,1000 | 294,2511 | - |
| 29 mai 2024 | 300,1000 | 303,3000 | 297,0000 | 299,0000 | 298,1399 | 1 |
| 28 mai 2024 | 310,9000 | 311,8000 | 299,2000 | 299,2000 | 298,3393 | - |
| 27 mai 2024 | 312,9000 | 313,6000 | 310,8000 | 313,6000 | 312,6979 | 2 |
| 24 mai 2024 | 310,1000 | 313,0000 | 307,6000 | 310,2000 | 309,3076 | 51 |
| 23 mai 2024 | 306,9000 | 309,3000 | 306,9000 | 307,4000 | 306,5157 | - |
| 22 mai 2024 | 307,6000 | 307,6000 | 306,9000 | 306,9000 | 306,0171 | - |
| 21 mai 2024 | 302,7000 | 312,8000 | 302,7000 | 312,8000 | 311,9001 | 25 |
| 20 mai 2024 | 303,6000 | 308,0000 | 303,6000 | 306,5000 | 305,6183 | 141 |
| 17 mai 2024 | 297,5000 | 301,9000 | 297,5000 | 301,9000 | 301,0315 | - |
| 16 mai 2024 | 304,0000 | 308,2000 | 298,7000 | 298,7000 | 297,8407 | 9 |
| 15 mai 2024 | 303,6000 | 305,9000 | 303,5000 | 303,5000 | 302,6269 | - |
| 14 mai 2024 | 301,4000 | 306,7000 | 301,4000 | 304,1000 | 303,2252 | 109 |
| 13 mai 2024 | 307,1000 | 307,1000 | 303,3000 | 303,3000 | 302,4275 | - |
| 10 mai 2024 | 308,6000 | 311,7000 | 308,6000 | 311,7000 | 310,8033 | 5 |
| 09 mai 2024 | 303,1000 | 303,1000 | 303,1000 | 303,1000 | 302,2281 | - |
| 08 mai 2024 | 302,0000 | 306,0000 | 302,0000 | 304,0000 | 303,1255 | 67 |
| 07 mai 2024 | 301,2000 | 301,2000 | 301,2000 | 301,2000 | 300,3336 | - |
| 06 mai 2024 | 296,8000 | 302,8000 | 296,8000 | 302,8000 | 301,9289 | 30 |
| 03 mai 2024 | 295,5000 | 298,0000 | 292,8000 | 295,1000 | 294,2511 | 15 |
| 02 mai 2024 | 295,2000 | 295,2000 | 294,5000 | 294,9000 | 294,0517 | 25 |
| 30 avr. 2024 | 279,6000 | 279,6000 | 279,6000 | 279,6000 | 278,7957 | - |
| 29 avr. 2024 | 283,3000 | 286,2000 | 281,6000 | 281,6000 | 280,7899 | 30 |
| 26 avr. 2024 | 278,3000 | 278,3000 | 278,1000 | 278,1000 | 277,3000 | - |
| 25 avr. 2024 | 275,0000 | 276,9000 | 272,9000 | 273,6000 | 272,8129 | 35 |
| 24 avr. 2024 | 275,1000 | 277,3000 | 275,1000 | 275,2000 | 274,4084 | - |
| 23 avr. 2024 | 272,1000 | 275,3000 | 271,8000 | 275,3000 | 274,5080 | - |
| 22 avr. 2024 | 273,4000 | 273,4000 | 273,0000 | 273,0000 | 272,2147 | 26 |
| 19 avr. 2024 | 270,1000 | 272,0000 | 268,6000 | 269,9000 | 269,1236 | 3 |
| 18 avr. 2024 | 273,7000 | 276,3000 | 271,8000 | 271,8000 | 271,0181 | 20 |
| 17 avr. 2024 | 278,2000 | 281,3000 | 272,7000 | 272,7000 | 271,9155 | 5 |
| 16 avr. 2024 | 276,6000 | 278,0000 | 273,3000 | 278,0000 | 277,2003 | - |
| 15 avr. 2024 | 281,1000 | 281,1000 | 276,8000 | 276,8000 | 276,0037 | 19 |
| 12 avr. 2024 | 276,5000 | 284,0000 | 276,5000 | 284,0000 | 283,1830 | 47 |
| 11 avr. 2024 | 276,4000 | 277,5000 | 276,2000 | 277,5000 | 276,7017 | - |
| 10 avr. 2024 | 276,3000 | 277,1000 | 276,3000 | 277,1000 | 276,3029 | - |
| 09 avr. 2024 | 278,4000 | 279,1000 | 274,7000 | 277,6000 | 276,8014 | 13 |
| 08 avr. 2024 | 282,4000 | 282,4000 | 279,9000 | 279,9000 | 279,0948 | 20 |
| 05 avr. 2024 | 273,8000 | 273,8000 | 273,8000 | 273,8000 | 273,0124 | - |
| 04 avr. 2024 | 276,9000 | 280,0000 | 276,9000 | 280,0000 | 279,1945 | 20 |
| 03 avr. 2024 | 274,3000 | 278,1000 | 274,3000 | 278,1000 | 277,3000 | - |
| 02 avr. 2024 | 275,0000 | 275,8000 | 275,0000 | 275,8000 | 275,0066 | 12 |
| 28 mars 2024 | 275,7000 | 276,6000 | 275,7000 | 276,6000 | 275,8043 | - |
| 27 mars 2024 | 276,0000 | 277,8000 | 276,0000 | 277,8000 | 277,0009 | 2 |
| 26 mars 2024 | 275,7000 | 277,6000 | 275,7000 | 277,6000 | 276,8014 | 673 |
| 25 mars 2024 | 276,3000 | 278,9000 | 276,3000 | 277,1000 | 276,3029 | 16 |
| 22 mars 2024 | 280,1000 | 281,2000 | 277,5000 | 277,8000 | 277,0009 | 23 |
| 21 mars 2024 | 272,8000 | 278,6000 | 272,8000 | 278,6000 | 277,7986 | 50 |
| 20 mars 2024 | 270,5000 | 273,4000 | 270,5000 | 272,9000 | 272,1149 | - |
| 19 mars 2024 | 268,1000 | 271,3000 | 268,1000 | 271,3000 | 270,5195 | - |
| 18 mars 2024 | 266,8000 | 269,4000 | 266,8000 | 268,6000 | 267,8273 | 35 |
| 15 mars 2024 | 268,0000 | 268,6000 | 268,0000 | 268,6000 | 267,8273 | - |
| 14 mars 2024 | 262,5000 | 262,5000 | 262,5000 | 262,5000 | 261,7449 | 3 |
| 13 mars 2024 | 262,4000 | 262,9000 | 260,8000 | 260,8000 | 260,0497 | - |
| 12 mars 2024 | 258,6000 | 263,3000 | 258,6000 | 263,3000 | 262,5425 | - |
| 11 mars 2024 | 261,1000 | 263,0000 | 256,4000 | 256,4000 | 255,6624 | 60 |
| 08 mars 2024 | 261,2000 | 262,8000 | 260,3000 | 260,3000 | 259,5512 | - |
| 07 mars 2024 | 261,0000 | 262,6000 | 261,0000 | 262,2000 | 261,4457 | - |
| 06 mars 2024 | 260,4000 | 263,0000 | 260,3000 | 262,3000 | 261,5454 | - |
| 05 mars 2024 | 263,6000 | 265,6000 | 260,6000 | 260,6000 | 259,8503 | - |
| 04 mars 2024 | 264,0000 | 266,3000 | 264,0000 | 264,8000 | 264,0382 | 72 |
| 01 mars 2024 | 260,1000 | 260,6000 | 260,1000 | 260,6000 | 259,8503 | - |
| 29 févr. 2024 | 259,7000 | 259,7000 | 258,9000 | 258,9000 | 258,1552 | 14 |
| 29 févr. 2024 | 0.84 Dividende | |||||
| 28 févr. 2024 | 260,4000 | 262,9000 | 260,1000 | 262,9000 | 261,3061 | - |
| 27 févr. 2024 | 261,0000 | 266,8000 | 261,0000 | 262,9000 | 261,3061 | 111 |
| 26 févr. 2024 | 263,0000 | 263,0000 | 257,0000 | 257,0000 | 255,4419 | 70 |
| 23 févr. 2024 | 259,7000 | 262,2000 | 259,7000 | 261,5000 | 259,9146 | 20 |
| 22 févr. 2024 | 254,6000 | 261,1000 | 254,1000 | 261,1000 | 259,5171 | - |
| 21 févr. 2024 | 254,1000 | 254,1000 | 253,9000 | 253,9000 | 252,3607 | - |
| 20 févr. 2024 | 254,3000 | 254,7000 | 248,2000 | 254,7000 | 253,1559 | - |
| 19 févr. 2024 | 251,4000 | 254,4000 | 251,4000 | 254,4000 | 252,8577 | 59 |
| 16 févr. 2024 | 252,2000 | 252,2000 | 252,2000 | 252,2000 | 250,6710 | - |
| 15 févr. 2024 | 253,5000 | 254,0000 | 253,5000 | 254,0000 | 252,4601 | 60 |
| 14 févr. 2024 | 250,3000 | 254,8000 | 250,3000 | 254,8000 | 253,2552 | 210 |
| *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...
