Mercados españoles cerrados

Trimble Inc (TB5.BE)

Berlin - Berlin Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,92-0,08 (-0,16%)
Al cierre: 08:08AM CEST
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202450,9250,9250,9250,9250,92-
04 jul 202451,0051,0051,0051,0051,00-
03 jul 202452,1052,1052,1052,1052,10-
02 jul 202451,5251,5251,5251,5251,52-
01 jul 202451,9051,9051,9051,9051,90-
28 jun 202451,7651,7651,7651,7651,76-
27 jun 202451,2251,2251,2251,2251,22-
26 jun 202451,7251,7251,7251,7251,72-
25 jun 202452,1052,1052,1052,1052,10-
24 jun 202452,2852,2852,2852,2852,28-
21 jun 202451,8851,8851,8851,8851,88-
20 jun 202451,7851,7851,7851,7851,78-
19 jun 202451,4851,4851,4851,4851,48-
18 jun 202451,7251,7251,7251,7251,72-
17 jun 202450,9850,9850,9850,9850,98-
14 jun 202451,8251,8251,8251,8251,82-
13 jun 202452,0052,0052,0052,0052,00-
12 jun 202451,3051,3051,3051,3051,30-
11 jun 202451,1451,1451,1451,1451,14-
10 jun 202450,8650,8650,8650,8650,86-
07 jun 202450,8250,8250,8250,8250,82-
06 jun 202449,5549,5549,5549,5549,55-
05 jun 202449,5149,5149,5149,5149,51-
04 jun 202449,6949,6949,6949,6949,69-
03 jun 202451,2051,2051,2051,2051,20-
31 may 202450,5050,5050,5050,5050,50-
30 may 202451,0251,0251,0251,0251,02-
29 may 202451,0051,0051,0051,0051,00-
28 may 202452,0852,0852,0852,0852,08-
27 may 202452,0652,0652,0652,0652,06-
24 may 202452,3852,3852,3852,3852,38-
23 may 202453,4053,4053,4053,4053,40-
22 may 202452,5452,5452,5452,5452,54-
21 may 202452,5452,5452,5452,5452,54-
20 may 202452,3052,3052,3052,3052,30-
17 may 202452,5252,5252,5252,5252,52-
16 may 202452,7852,7852,7852,7852,78-
15 may 202452,4852,4852,4852,4852,48-
14 may 202452,6252,6252,6252,6252,62-
13 may 202452,6052,6052,6052,6052,60-
10 may 202452,4852,4852,4852,4852,48-
09 may 202452,2452,2452,2452,2452,24-
08 may 202452,8652,8652,8652,8652,86-
07 may 202451,9651,9651,9651,9651,96-
06 may 202451,7251,7251,7251,7251,72-
03 may 202456,0056,0056,0056,0056,00-
02 may 202454,3454,3454,3454,3454,34-
30 abr 202456,4256,4256,4256,4256,42-
29 abr 202456,0256,0256,0256,0256,02-
26 abr 202455,5855,5855,5855,5855,58-
25 abr 202454,8854,8854,8854,8854,88-
24 abr 202455,9055,9055,9055,9055,90-
23 abr 202455,0255,0255,0255,0255,02-
22 abr 202454,4454,4454,4454,4454,44-
19 abr 202453,6453,6453,6453,6453,64-
18 abr 202454,8054,8054,8054,8054,80-
17 abr 202455,0855,0855,0855,0855,08-
16 abr 202455,6055,6055,6055,6055,60-
15 abr 202456,7856,7856,7856,7856,78-
12 abr 202457,6857,6857,6857,6857,68-
11 abr 202457,0257,0257,0257,0257,02-
10 abr 202457,7857,7857,7857,7857,78-
09 abr 202457,0457,0457,0457,0457,04-
08 abr 202456,4456,4456,4456,4456,44-
05 abr 202456,6856,6856,6856,6856,68-
04 abr 202457,4057,4057,4057,4057,40-
03 abr 202457,8657,8657,8657,8657,86-
02 abr 202458,5658,5658,5658,5658,56-
28 mar 202458,2058,2058,2058,2058,20-
27 mar 202458,1558,1558,1558,1558,15-
26 mar 202457,9557,9557,9557,9557,95-
25 mar 202458,9058,9058,9058,9058,90-
22 mar 202459,1559,1559,1559,1559,15-
21 mar 202458,2058,2058,2058,2058,20-
20 mar 202458,0058,0058,0058,0058,00-
19 mar 202456,9556,9556,9556,9556,95-
18 mar 202456,9556,9556,9556,9556,95-
15 mar 202456,7056,7056,7056,7056,70-
14 mar 202457,6057,6057,6057,6057,60-
13 mar 202457,4057,4057,4057,4057,40-
12 mar 202457,3557,3557,3557,3557,35-
11 mar 202457,4057,4057,4057,4057,40-
08 mar 202456,7556,7556,7556,7556,75-
07 mar 202456,7056,7056,7056,7056,70-
06 mar 202456,8056,8056,8056,8056,80-
05 mar 202457,1057,1057,1057,1057,10-
04 mar 202457,2557,2557,2557,2557,25-
01 mar 202456,5556,5556,5556,5556,55-
29 feb 202455,9055,9055,9055,9055,90-
28 feb 202456,7556,7556,7556,7556,75-
27 feb 202456,6056,6056,6056,6056,60-
26 feb 202456,3556,3556,3556,3556,35-
23 feb 202456,4556,4556,4556,4556,45-
22 feb 202456,2556,2556,2556,2556,25-
21 feb 202455,2555,2555,2555,2555,25-
20 feb 202455,6055,6055,6055,6055,60-
19 feb 202455,7555,7555,7555,7555,75-
16 feb 202455,7555,7555,7555,7555,75-
15 feb 202454,1054,1054,1054,1054,10-
14 feb 202452,1052,1052,1052,1052,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...