Marchés français ouverture 5 h 25 min

Trane Technologies plc (TT)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
281,82-0,46 (-0,16 %)
À la clôture : 04:00PM EST
281,95 +0,13 (+0,05 %)
Échanges après Bourse : 07:48PM EST
Durée:
25 févr. 2023 - 25 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 févr. 2024283,37285,19281,27281,82281,82716 900
22 févr. 2024280,62283,25280,50282,28282,281 584 800
21 févr. 2024275,86277,40274,77276,57276,571 003 700
20 févr. 2024272,23277,06270,50276,16276,161 347 800
16 févr. 2024272,57275,97271,75272,17272,17855 500
15 févr. 2024273,93274,25271,78272,96272,96717 900
14 févr. 2024272,33273,68270,69272,81272,81741 900
13 févr. 2024266,93270,28265,37269,37269,371 089 100
12 févr. 2024275,17275,20271,53272,02272,02874 300
09 févr. 2024269,90275,49269,90275,44275,44959 500
08 févr. 2024274,46274,46269,61269,94269,941 678 000
07 févr. 2024272,89276,33271,69273,43273,431 395 300
06 févr. 2024272,03272,95268,60270,23270,231 144 000
05 févr. 2024273,80275,43269,77271,80271,801 195 400
02 févr. 2024272,00278,81270,49276,78276,781 874 800
01 févr. 2024268,50272,07263,12270,74270,742 456 800
31 janv. 2024257,33257,73250,79252,05252,052 112 000
30 janv. 2024254,05259,08252,03257,75257,752 054 000
29 janv. 2024251,91254,97250,77254,76254,76914 400
26 janv. 2024251,16253,17250,06251,51251,51885 900
25 janv. 2024253,00253,54250,67252,12252,121 127 100
24 janv. 2024254,50255,00251,05251,13251,131 109 200
23 janv. 2024251,95253,56249,21253,15253,151 521 300
22 janv. 2024250,62253,29250,11252,63252,63654 400
19 janv. 2024249,00249,89245,30248,92248,92788 000
18 janv. 2024245,33247,83244,11247,33247,33611 800
17 janv. 2024242,81246,46242,81244,43244,43804 700
16 janv. 2024245,60246,72243,84245,52245,52896 500
12 janv. 2024247,76247,76244,24246,15246,15553 000
11 janv. 2024247,12247,47242,49245,99245,991 060 500
10 janv. 2024245,00246,29244,08245,88245,88860 600
09 janv. 2024241,91244,65240,51244,49244,49767 000
08 janv. 2024240,90243,20239,03243,13243,13770 800
05 janv. 2024240,41241,91238,14240,56240,56963 600
04 janv. 2024236,50241,09236,33239,69239,691 256 500
03 janv. 2024239,08239,28233,76235,96235,961 306 500
02 janv. 2024241,45243,82239,83240,63240,63963 500
29 déc. 2023243,29244,84242,87243,90243,90755 500
28 déc. 2023242,29245,27242,02243,81243,81652 500
27 déc. 2023243,11244,89242,83243,95243,95595 400
26 déc. 2023242,37244,54241,57243,74243,74403 300
22 déc. 2023244,00244,78241,51242,40242,40722 800
21 déc. 2023240,10243,63239,25243,40243,40824 600
20 déc. 2023241,06243,18238,40238,55238,55917 400
19 déc. 2023240,33242,00239,66241,79241,79932 800
18 déc. 2023239,98240,52238,27240,10240,10785 500
15 déc. 2023234,84241,40234,45239,92239,923 060 600
14 déc. 2023239,25241,21235,52238,90238,901 842 300
13 déc. 2023239,75239,76235,37238,05238,051 124 000
12 déc. 2023236,35239,80235,85239,32239,321 146 200
11 déc. 2023235,03238,38235,02237,39237,391 087 900
08 déc. 2023233,44235,72232,61234,00234,001 388 400
07 déc. 2023231,43231,44229,07231,35231,35944 700
06 déc. 2023230,79233,70229,59230,47230,471 384 300
05 déc. 2023228,18230,26227,86229,58229,581 497 300
04 déc. 2023226,18229,03226,18228,48228,48912 700
01 déc. 2023226,00228,31224,98227,53227,53902 900
30 nov. 2023221,33225,90221,22225,41225,411 697 700
30 nov. 20230.75 Dividende
29 nov. 2023225,20225,87221,93222,63221,881 110 100
28 nov. 2023225,83225,83221,56222,71221,961 244 600
27 nov. 2023227,72228,40225,40225,98225,22945 200
24 nov. 2023226,52228,58225,67228,56227,79232 700
22 nov. 2023227,17228,81225,59227,46226,69701 300
21 nov. 2023226,41228,74225,90226,03225,271 106 700
20 nov. 2023228,50228,95225,52226,95226,191 021 500
17 nov. 2023228,00228,89226,43228,62227,851 006 000
16 nov. 2023226,99229,40226,32226,54225,781 254 100
15 nov. 2023228,64229,78225,42225,71224,951 837 100
14 nov. 2023228,21229,94226,49229,05228,281 114 000
13 nov. 2023224,52226,29223,24224,44223,68836 700
10 nov. 2023221,98226,16221,86225,48224,721 172 800
09 nov. 2023221,98223,63220,62220,99220,251 051 900
08 nov. 2023220,07222,53219,69221,84221,091 177 100
07 nov. 2023216,02220,17214,35219,67218,931 091 600
06 nov. 2023217,73218,74215,36217,12216,391 130 900
03 nov. 2023217,50219,50215,52218,00217,271 913 700
02 nov. 2023215,50216,71211,31213,11212,391 972 000
01 nov. 2023200,57214,78200,00213,50212,783 682 400
31 oct. 2023187,05191,03186,24190,31189,671 830 100
30 oct. 2023187,34189,26185,75188,08187,45920 300
27 oct. 2023187,25188,24184,24184,69184,071 548 300
26 oct. 2023187,33190,85186,87187,43186,801 626 100
25 oct. 2023185,48188,54184,02184,42183,801 652 200
24 oct. 2023189,82189,82185,85186,56185,931 090 500
23 oct. 2023187,63190,40186,28187,90187,271 298 200
20 oct. 2023190,29191,35186,56187,27186,642 042 000
19 oct. 2023194,99197,17189,74191,32190,681 963 500
18 oct. 2023206,90206,90195,81195,98195,321 784 000
17 oct. 2023207,46210,85205,79209,19208,491 108 200
16 oct. 2023207,78210,27206,67208,10207,401 164 700
13 oct. 2023208,00209,23202,81204,69204,001 044 400
12 oct. 2023211,71211,71204,94206,86206,161 271 300
11 oct. 2023208,30211,40208,30211,30210,59851 100
10 oct. 2023204,84209,20204,56208,55207,851 117 500
09 oct. 2023203,30205,15200,39204,31203,621 205 700
06 oct. 2023198,72205,84198,58204,30203,611 050 100
05 oct. 2023201,98202,18199,43200,82200,141 127 400
04 oct. 2023196,96201,19196,23200,39199,711 005 000
03 oct. 2023198,32200,18194,84196,26195,601 109 100
*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...