Italia Markets open in 4 hrs 2 mins

TransDigm Group Incorporated (0REK.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
1.215,68-5,69 (-0,47%)
Alla chiusura: 07:13PM BST
Periodo di tempo:
19 apr 2023 - 19 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 2024------
18 apr 20241.224,071.233,211.219,961.233,211.233,2125
17 apr 20241.233,571.235,461.213,281.221,371.221,3769
16 apr 20241.203,581.228,201.203,581.228,201.228,20180
15 apr 20241.227,871.247,971.210,771.210,771.210,77339
12 apr 20241.232,921.232,921.213,441.213,921.213,9246
11 apr 20241.223,201.227,261.209,131.227,261.227,2627
10 apr 20241.207,311.222,001.201,231.218,531.218,53117
09 apr 20241.239,771.239,771.197,421.210,421.210,4237
08 apr 20241.228,051.243,841.228,051.232,581.232,5864
05 apr 20241.204,361.236,711.204,361.232,701.232,7051
04 apr 20241.245,861.249,881.230,081.230,081.230,08198
03 apr 20241.194,251.224,221.194,251.224,221.224,2221
02 apr 20241.200,421.200,421.200,421.200,421.200,42-
28 mar 20241.243,751.243,751.227,361.230,511.230,5181
27 mar 20241.227,281.239,571.224,431.226,591.226,5942
26 mar 20241.224,951.234,511.219,671.225,001.225,0069
25 mar 20241.238,131.238,301.220,001.220,411.220,4157
22 mar 20241.240,441.242,411.228,271.232,351.232,3579
21 mar 20241.219,831.232,201.212,881.230,651.230,6567
20 mar 20241.206,831.215,971.192,801.213,521.213,5289
19 mar 20241.185,881.194,441.175,231.191,541.191,547
18 mar 20241.185,231.188,821.177,561.185,821.185,8261
15 mar 20241.173,651.182,561.160,701.176,351.176,35136
14 mar 20241.189,631.196,001.185,731.187,621.187,62154
13 mar 20241.178,411.186,981.175,721.186,651.186,6516
12 mar 20241.155,951.169,921.155,951.169,921.169,9219
11 mar 20241.155,321.164,491.136,361.144,261.144,2697
08 mar 20241.174,691.179,991.171,901.171,901.171,9070
07 mar 20241.168,681.177,961.168,681.173,031.173,0311.157
06 mar 20241.171,221.174,551.165,411.171,361.171,3678
05 mar 20241.168,151.178,971.165,201.169,431.169,434
04 mar 20241.179,711.192,971.172,141.175,181.175,1853
01 mar 20241.182,461.187,401.170,831.177,971.177,9711
29 feb 20241.181,141.181,141.163,691.172,141.172,1437
28 feb 20241.174,001.177,161.156,251.175,401.175,4032
27 feb 20241.180,011.187,431.162,411.167,211.167,2135
26 feb 20241.205,891.208,811.193,061.195,991.195,9928
23 feb 20241.205,741.205,741.192,781.200,751.200,75139
22 feb 20241.174,031.187,451.172,931.187,451.187,4524
21 feb 20241.164,411.164,411.156,861.160,601.160,6024
20 feb 20241.146,001.158,201.142,421.151,891.151,8956
19 feb 2024------
16 feb 20241.157,791.165,001.155,261.157,671.157,67146
15 feb 20241.150,001.156,071.138,341.140,581.140,5811
14 feb 20241.130,691.144,331.130,621.142,231.142,23109
13 feb 20241.107,451.120,881.098,761.115,681.115,6826
12 feb 20241.120,171.123,091.109,091.114,191.114,19457
09 feb 20241.139,051.139,051.122,271.124,601.124,606
08 feb 20241.159,011.159,011.108,341.136,151.136,15137
07 feb 20241.139,031.150,211.139,031.149,461.149,4650
06 feb 20241.133,871.143,981.129,971.137,121.137,124
05 feb 20241.116,951.133,571.116,951.133,571.133,5790
02 feb 20241.114,741.125,421.112,631.124,671.124,67122
01 feb 20241.092,681.102,621.092,681.101,781.101,785.258
31 gen 20241.090,021.092,701.086,251.086,251.086,259
30 gen 20241.083,051.086,851.080,991.085,291.085,294
29 gen 20241.084,991.090,891.070,081.072,441.072,4415
26 gen 20241.084,301.089,981.072,831.074,581.074,58139
25 gen 20241.060,481.079,911.057,481.075,081.075,08100
24 gen 20241.078,151.078,151.067,801.070,811.070,8180
23 gen 20241.070,631.075,611.070,631.073,671.073,6723
22 gen 20241.064,971.072,131.057,661.071,461.071,4678
19 gen 20241.050,761.060,051.048,681.058,551.058,5540
18 gen 20241.040,071.051,271.031,671.036,531.036,5329
17 gen 20241.033,871.038,301.028,111.030,381.030,3810
16 gen 20241.032,831.032,831.018,421.022,841.022,8410.199
15 gen 2024------
12 gen 20241.029,551.029,551.020,021.024,971.024,9717
11 gen 20241.011,971.018,651.008,941.016,851.016,858
10 gen 20241.000,121.014,711.000,121.014,541.014,541.541
09 gen 2024994,30999,54994,30998,26998,264
08 gen 2024974,86978,78974,86978,78978,7849
05 gen 2024982,76982,76980,87980,87980,877
04 gen 2024984,75992,86984,75991,02991,0236
03 gen 2024987,68993,92981,02984,64984,6440
02 gen 20241.008,111.009,96998,12998,12998,1255
29 dic 20231.012,861.017,361.008,381.012,001.012,004
28 dic 2023998,801.013,84996,941.012,671.012,6727
27 dic 20231.010,051.010,051.008,291.008,291.008,2931
22 dic 2023999,851.002,39996,601.001,651.001,6511
21 dic 2023984,06996,64982,62989,57989,573
20 dic 2023989,12997,40987,11995,64995,644
19 dic 2023994,751.002,73994,60997,69997,691
18 dic 2023990,78995,17988,95989,11989,11157
15 dic 2023986,46993,81984,27987,70987,7018
14 dic 20231.011,361.016,42978,39978,39978,391.652
13 dic 2023999,131.009,72999,131.008,841.008,845
12 dic 2023995,05999,95995,05998,25998,2521
11 dic 2023987,10993,51984,29991,88991,887
08 dic 2023979,33984,92978,02981,74981,749
07 dic 2023971,84974,88966,09966,09966,095
06 dic 2023965,48970,29956,18961,27961,271
05 dic 2023962,43965,05955,74956,84956,8418
04 dic 2023963,60967,31959,89964,73964,7312
01 dic 2023959,97972,00959,97972,00972,0022
30 nov 2023962,98962,98954,95958,05958,055
29 nov 2023964,15964,15952,99955,84955,847
28 nov 2023977,11980,00960,19960,19960,1926
27 nov 2023970,86977,18970,86977,18977,181
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...