La bourse est fermée

Trane Technologies plc (TT)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
177,01+1,48 (+0,84 %)
À partir de 01:28PM EST. Marché ouvert.
Durée:
27 janv. 2022 - 27 janv. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 janv. 2023175,52177,75174,85177,01177,01248 723
26 janv. 2023175,58175,80172,68175,53175,53720 600
25 janv. 2023172,55174,42171,15174,23174,23752 300
24 janv. 2023173,11194,66169,71174,76174,761 547 100
23 janv. 2023170,01171,90168,45170,95170,951 467 800
20 janv. 2023168,00169,94166,36169,88169,882 082 500
19 janv. 2023172,49172,51166,79167,05167,052 078 900
18 janv. 2023179,82180,49173,30173,79173,791 774 600
17 janv. 2023183,66183,94178,94179,74179,741 761 500
13 janv. 2023179,54183,59178,50183,31183,31778 800
12 janv. 2023181,64181,65179,12180,37180,371 170 000
11 janv. 2023179,98181,81179,97180,45180,451 026 700
10 janv. 2023177,20179,03176,81178,93178,93706 000
09 janv. 2023179,47181,92177,06178,08178,081 368 800
06 janv. 2023174,06179,47173,39178,50178,501 199 200
05 janv. 2023172,02172,87170,05171,95171,951 113 600
04 janv. 2023173,57175,23172,47174,31174,311 124 600
03 janv. 2023170,89171,71168,91171,53171,531 149 600
30 déc. 2022169,02169,62166,65168,09168,09665 700
29 déc. 2022168,82171,12166,74170,43170,43924 500
28 déc. 2022171,12171,80167,37167,38167,38538 700
27 déc. 2022169,90171,20169,19170,12170,12551 800
23 déc. 2022168,88170,31167,91169,95169,95659 400
22 déc. 2022168,94170,07166,13169,30169,301 037 300
21 déc. 2022169,37171,56169,02170,96170,96877 900
20 déc. 2022168,54169,73167,93168,75168,75746 100
19 déc. 2022170,05171,82167,37168,81168,811 104 900
16 déc. 2022170,08170,99168,64170,36170,361 570 800
15 déc. 2022173,91173,92169,51170,86170,861 619 600
14 déc. 2022176,00178,69174,78176,54176,541 087 400
13 déc. 2022180,77180,81174,30176,27176,272 002 400
12 déc. 2022172,47175,40172,15175,21175,211 317 800
09 déc. 2022177,00178,16174,77175,26175,26914 400
08 déc. 2022175,39178,18174,97177,16177,161 170 900
07 déc. 2022173,05176,99172,86175,39175,391 647 600
06 déc. 2022176,57176,84171,49173,12173,12846 800
05 déc. 2022175,75177,50174,26176,01176,011 012 300
02 déc. 2022175,54179,94175,54179,01179,011 027 200
01 déc. 2022179,03179,99176,22178,18178,18929 400
01 déc. 20220.67 Dividende
30 nov. 2022174,68178,64173,00178,42177,752 959 800
29 nov. 2022174,10175,96173,66174,99174,33985 800
28 nov. 2022177,53178,21173,84174,39173,74928 100
25 nov. 2022180,03180,03178,27178,95178,28431 800
23 nov. 2022179,16181,30178,80179,35178,681 562 500
22 nov. 2022177,60179,43176,99178,76178,091 301 300
21 nov. 2022176,15177,50175,76176,22175,56972 200
18 nov. 2022176,52177,88174,57176,24175,581 102 400
17 nov. 2022172,98174,54170,80174,48173,821 219 100
16 nov. 2022177,40177,40175,56176,03175,371 055 700
15 nov. 2022176,58178,07174,98176,88176,221 152 400
14 nov. 2022174,90176,44173,70173,95173,301 387 100
11 nov. 2022177,63181,62175,26176,08175,421 627 500
10 nov. 2022171,35177,42171,35176,77176,111 744 700
09 nov. 2022168,63170,59165,45165,75165,131 241 800
08 nov. 2022168,14171,13167,20169,92169,281 681 200
07 nov. 2022167,49168,82164,67167,58166,951 602 100
04 nov. 2022167,60168,77163,74166,74166,111 205 500
03 nov. 2022159,34166,42159,02164,78164,162 062 700
02 nov. 2022162,01168,96159,31160,81160,212 298 900
01 nov. 2022160,09162,22158,09159,79159,192 032 600
31 oct. 2022159,61161,08159,29159,63159,031 334 800
28 oct. 2022156,50161,87155,23160,94160,341 125 500
27 oct. 2022155,87158,61155,64156,34155,751 332 500
26 oct. 2022154,57157,08152,33154,34153,761 341 400
25 oct. 2022146,97154,65146,97153,96153,381 700 400
24 oct. 2022147,24149,10145,68147,28146,731 239 900
21 oct. 2022140,82145,79139,60144,86144,321 780 100
20 oct. 2022144,90144,90139,49140,26139,731 378 400
19 oct. 2022148,56149,54144,18145,14144,591 014 900
18 oct. 2022150,82151,66147,74149,93149,371 034 600
17 oct. 2022145,23147,52144,88147,42146,871 722 200
14 oct. 2022146,95149,38140,97142,00141,471 067 000
13 oct. 2022142,00148,00139,07147,05146,501 917 900
12 oct. 2022148,12148,37144,92144,99144,451 159 700
11 oct. 2022146,92149,96145,54147,31146,761 085 000
10 oct. 2022147,65148,74146,52147,83147,27750 700
07 oct. 2022149,72150,54145,39146,36145,811 231 300
06 oct. 2022153,55154,18150,94151,57151,001 060 400
05 oct. 2022152,26155,26152,26153,71153,13820 700
04 oct. 2022153,05155,14152,63154,66154,081 146 600
03 oct. 2022146,75152,95146,75150,99150,421 241 000
30 sept. 2022145,79148,09144,54144,81144,271 174 900
29 sept. 2022147,87147,98145,10145,96145,411 400 700
28 sept. 2022145,78150,13144,89149,44148,881 148 300
27 sept. 2022147,90148,18143,32144,86144,321 262 900
26 sept. 2022147,19148,14144,74146,08145,531 518 200
23 sept. 2022146,63148,70145,32147,58147,031 398 700
22 sept. 2022151,41151,82147,59147,65147,101 272 900
21 sept. 2022156,30157,35151,72151,93151,361 484 100
20 sept. 2022157,67158,18153,26154,74154,161 267 500
19 sept. 2022155,03159,25155,03159,12158,521 008 900
16 sept. 2022157,20157,38153,73155,69155,112 282 500
15 sept. 2022160,05162,38158,57159,22158,621 281 700
14 sept. 2022160,79161,62158,59160,17159,571 551 500
13 sept. 2022161,41163,75159,81160,67160,071 238 500
12 sept. 2022165,00166,32163,87165,38164,761 151 900
09 sept. 2022163,63164,76163,03163,83163,211 248 600
08 sept. 2022159,64164,10158,57163,29162,681 920 900
07 sept. 2022157,09161,23156,69161,14160,531 192 000
*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...