Italia markets close in 1 hour 6 minutes
FTSE MIB
33.798,45 -472,67 (-1,38%) Dow Jones
37.826,51 -634,41 (-1,65%) Nasdaq
15.493,67 -219,07 (-1,39%) Nikkei 225
37.628,48 -831,60 (-2,16%) Petrolio
82,41 -0,40 (-0,48%) Bitcoin EUR
59.472,58 -2.046,30 (-3,33%)
Trane Technologies plc (0Y2S.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 02:59PM BST. Mercato aperto.
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 24 apr 2024 | 296,54 | 301,73 | 293,62 | 296,66 | 296,66 | 1.301 |
| 23 apr 2024 | 293,32 | 295,96 | 291,50 | 294,82 | 294,82 | 537 |
| 22 apr 2024 | 289,95 | 293,88 | 289,03 | 292,33 | 292,33 | 254 |
| 19 apr 2024 | 289,16 | 293,17 | 285,53 | 287,84 | 287,84 | 452 |
| 18 apr 2024 | 297,10 | 297,10 | 290,50 | 290,61 | 290,61 | 1.241 |
| 17 apr 2024 | 295,87 | 299,26 | 290,61 | 291,15 | 291,15 | 435 |
| 16 apr 2024 | 292,76 | 295,10 | 290,24 | 294,90 | 294,90 | 262 |
| 15 apr 2024 | 298,40 | 303,01 | 296,25 | 296,25 | 296,25 | 1.251 |
| 12 apr 2024 | 295,51 | 296,86 | 294,00 | 295,43 | 295,43 | 734 |
| 11 apr 2024 | 298,94 | 299,11 | 296,04 | 299,11 | 299,11 | 510 |
| 10 apr 2024 | 297,88 | 300,17 | 294,25 | 299,23 | 299,23 | 544 |
| 09 apr 2024 | 306,00 | 306,00 | 295,69 | 299,41 | 299,41 | 524 |
| 08 apr 2024 | 305,46 | 307,20 | 302,71 | 304,46 | 304,46 | 322 |
| 05 apr 2024 | 300,48 | 305,17 | 297,82 | 304,04 | 304,04 | 887 |
| 04 apr 2024 | 305,33 | 305,67 | 302,70 | 303,51 | 303,51 | 1.303 |
| 03 apr 2024 | 299,17 | 302,83 | 299,17 | 302,02 | 302,02 | 410 |
| 02 apr 2024 | 297,91 | 297,91 | 293,99 | 296,98 | 296,98 | 1.519 |
| 28 mar 2024 | 299,28 | 300,04 | 296,57 | 299,99 | 299,99 | 1.121 |
| 27 mar 2024 | 300,47 | 300,47 | 297,16 | 297,45 | 297,45 | 121 |
| 26 mar 2024 | 298,74 | 301,60 | 298,74 | 300,66 | 300,66 | 650 |
| 25 mar 2024 | 299,60 | 301,56 | 298,53 | 300,03 | 300,03 | 1.529 |
| 22 mar 2024 | 303,42 | 304,07 | 300,22 | 300,89 | 300,89 | 786 |
| 21 mar 2024 | 299,81 | 303,45 | 298,38 | 303,45 | 303,45 | 2.856 |
| 20 mar 2024 | 295,11 | 297,54 | 295,11 | 296,85 | 296,85 | 1.316 |
| 19 mar 2024 | 292,43 | 294,80 | 290,98 | 294,19 | 294,19 | 252 |
| 18 mar 2024 | 293,21 | 295,49 | 291,22 | 293,34 | 293,34 | 966 |
| 15 mar 2024 | 289,00 | 292,95 | 288,52 | 290,87 | 290,87 | 1.450 |
| 14 mar 2024 | 289,19 | 294,25 | 288,14 | 292,03 | 292,03 | 1.955 |
| 13 mar 2024 | 288,51 | 289,00 | 286,49 | 286,96 | 286,96 | 1.477 |
| 12 mar 2024 | 282,53 | 285,90 | 281,47 | 285,12 | 285,12 | 383 |
| 11 mar 2024 | 283,99 | 283,99 | 279,18 | 282,46 | 282,46 | 640 |
| 08 mar 2024 | 287,81 | 288,60 | 286,58 | 287,79 | 287,79 | 940 |
| 07 mar 2024 | 289,47 | 289,53 | 286,80 | 288,09 | 288,09 | 1.227 |
| 06 mar 2024 | 286,00 | 287,65 | 285,08 | 286,63 | 286,63 | 905 |
| 05 mar 2024 | 288,23 | 289,03 | 284,55 | 284,55 | 284,55 | 353 |
| 04 mar 2024 | 286,10 | 289,42 | 284,98 | 288,04 | 288,04 | 1.597 |
| 01 mar 2024 | 281,88 | 286,34 | 281,88 | 286,00 | 286,00 | 1.348 |
| 29 feb 2024 | 283,19 | 283,89 | 281,87 | 283,21 | 283,21 | 546 |
| 29 feb 2024 | 0.84 Dividendo | |||||
| 28 feb 2024 | 283,12 | 286,44 | 282,79 | 283,52 | 282,68 | 224 |
| 27 feb 2024 | 284,68 | 285,22 | 282,10 | 282,29 | 281,45 | 21.707 |
| 26 feb 2024 | 282,91 | 286,41 | 281,76 | 285,89 | 285,04 | 128 |
| 23 feb 2024 | 282,91 | 285,00 | 281,32 | 282,35 | 281,51 | 404 |
| 22 feb 2024 | 281,46 | 282,89 | 281,41 | 281,60 | 280,77 | 596 |
| 21 feb 2024 | 273,66 | 277,97 | 273,66 | 276,41 | 275,59 | 373 |
| 20 feb 2024 | 271,27 | 276,84 | 270,00 | 275,89 | 275,07 | 1.815 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 272,96 | 275,85 | 271,48 | 273,87 | 273,06 | 446 |
| 15 feb 2024 | 273,62 | 274,97 | 271,99 | 273,94 | 273,13 | 247 |
| 14 feb 2024 | 271,61 | 273,07 | 269,98 | 272,54 | 271,73 | 169 |
| 13 feb 2024 | 266,55 | 270,07 | 265,83 | 268,16 | 267,37 | 338 |
| 12 feb 2024 | 275,80 | 275,80 | 272,11 | 272,89 | 272,08 | 123 |
| 09 feb 2024 | 270,88 | 274,94 | 269,04 | 274,94 | 274,13 | 349 |
| 08 feb 2024 | 273,47 | 275,65 | 270,54 | 272,00 | 271,19 | 734 |
| 07 feb 2024 | 270,13 | 275,88 | 270,13 | 275,73 | 274,91 | 763 |
| 06 feb 2024 | 272,00 | 273,38 | 269,39 | 269,39 | 268,59 | 226 |
| 05 feb 2024 | 273,30 | 274,99 | 269,93 | 271,74 | 270,93 | 2.242 |
| 02 feb 2024 | 272,00 | 277,39 | 269,44 | 277,08 | 276,26 | 1.312 |
| 01 feb 2024 | 259,10 | 271,95 | 259,10 | 268,21 | 267,42 | 1.082 |
| 31 gen 2024 | 256,35 | 257,89 | 252,99 | 253,20 | 252,45 | 256 |
| 30 gen 2024 | 252,25 | 258,32 | 252,25 | 257,99 | 257,23 | 669 |
| 29 gen 2024 | 251,36 | 252,41 | 250,01 | 252,33 | 251,58 | 223 |
| 26 gen 2024 | 252,38 | 253,25 | 250,06 | 251,10 | 250,36 | 489 |
| 25 gen 2024 | 254,59 | 254,59 | 250,64 | 251,82 | 251,07 | 962 |
| 24 gen 2024 | 255,45 | 255,45 | 252,06 | 253,20 | 252,45 | 355 |
| 23 gen 2024 | 254,50 | 254,50 | 248,92 | 252,03 | 251,28 | 1.237 |
| 22 gen 2024 | 251,01 | 252,75 | 249,43 | 252,19 | 251,44 | 428 |
| 19 gen 2024 | 246,66 | 248,89 | 245,38 | 248,65 | 247,91 | 830 |
| 18 gen 2024 | 246,45 | 247,33 | 244,41 | 245,56 | 244,83 | 2.608 |
| 17 gen 2024 | 242,81 | 246,23 | 241,88 | 244,26 | 243,54 | 228 |
| 16 gen 2024 | 245,44 | 246,45 | 241,97 | 244,20 | 243,48 | 1.167 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 245,93 | 248,45 | 244,17 | 245,55 | 244,82 | 410 |
| 11 gen 2024 | 249,90 | 249,90 | 242,53 | 244,27 | 243,55 | 168 |
| 10 gen 2024 | 244,49 | 247,45 | 243,92 | 245,04 | 244,31 | 4.271 |
| 09 gen 2024 | 241,68 | 243,97 | 240,81 | 243,97 | 243,25 | 1.038 |
| 08 gen 2024 | 240,31 | 240,82 | 240,31 | 240,52 | 239,81 | 166 |
| 05 gen 2024 | 239,69 | 240,98 | 238,66 | 238,67 | 237,96 | 5.388 |
| 04 gen 2024 | 237,71 | 240,49 | 237,00 | 239,86 | 239,15 | 133 |
| 03 gen 2024 | 238,21 | 240,19 | 233,64 | 236,89 | 236,19 | 258 |
| 02 gen 2024 | 242,80 | 242,99 | 239,90 | 241,10 | 240,38 | 265 |
| 29 dic 2023 | 244,29 | 245,26 | 242,55 | 244,01 | 243,29 | 141 |
| 28 dic 2023 | 243,93 | 245,14 | 239,99 | 244,68 | 243,96 | 66 |
| 27 dic 2023 | 244,23 | 244,23 | 244,23 | 244,23 | 243,51 | 60 |
| 22 dic 2023 | 247,30 | 247,30 | 240,04 | 243,28 | 242,56 | 52 |
| 21 dic 2023 | 241,22 | 242,24 | 239,04 | 241,91 | 241,19 | 663 |
| 20 dic 2023 | 240,18 | 243,06 | 235,02 | 240,62 | 239,91 | 3.053 |
| 19 dic 2023 | 240,31 | 241,96 | 239,01 | 240,44 | 239,73 | 426 |
| 18 dic 2023 | 239,98 | 241,62 | 236,19 | 239,23 | 238,52 | 65 |
| 15 dic 2023 | 237,50 | 241,47 | 234,00 | 240,36 | 239,65 | 410 |
| 14 dic 2023 | 239,78 | 240,99 | 235,86 | 239,71 | 239,00 | 795 |
| 13 dic 2023 | 238,74 | 240,71 | 236,16 | 236,16 | 235,46 | 116 |
| 12 dic 2023 | 235,38 | 239,49 | 235,38 | 239,41 | 238,70 | 313 |
| 11 dic 2023 | 235,03 | 238,13 | 234,95 | 236,04 | 235,34 | 2.884 |
| 08 dic 2023 | 231,86 | 235,70 | 231,86 | 234,58 | 233,88 | 169 |
| 07 dic 2023 | 229,38 | 230,99 | 229,18 | 230,38 | 229,70 | 179 |
| 06 dic 2023 | 232,64 | 233,58 | 229,88 | 232,02 | 231,33 | 202 |
| 05 dic 2023 | 228,27 | 230,27 | 227,10 | 229,33 | 228,65 | 287 |
| 04 dic 2023 | 226,48 | 228,95 | 225,17 | 228,13 | 227,45 | 1.189 |
| 01 dic 2023 | 224,14 | 228,10 | 224,14 | 227,59 | 226,92 | 73 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.