Mercados españoles cerrados en 3 hrs 58 min

Trimble Inc. (TB5.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
50,90-0,38 (-0,74%)
A partir del 09:09AM CEST. Mercado abierto.
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 jul 202450,9050,9050,9050,9050,9050
03 jul 202451,9051,9051,2851,2851,28-
02 jul 202451,3852,0251,3852,0252,02-
01 jul 202451,8051,8051,8051,8051,80-
28 jun 202451,6251,7851,6251,7851,78-
27 jun 202451,1451,4051,1451,4051,40-
26 jun 202451,6651,6651,2251,2251,22-
25 jun 202451,9651,9651,4451,4451,44-
24 jun 202452,1652,2252,1652,2252,22-
21 jun 202451,8451,8451,8451,8451,84-
20 jun 202451,7451,8651,7451,8651,86-
19 jun 202451,4851,4851,4451,4451,44-
18 jun 202451,6051,6051,4651,4651,46-
17 jun 202450,9451,5050,9451,5051,50-
14 jun 202451,6851,6851,6851,6851,68-
13 jun 202451,9851,9851,7451,7451,74-
12 jun 202451,1651,6651,1651,6651,66-
11 jun 202451,0251,2251,0251,2251,22-
10 jun 202450,7450,7450,7450,7450,74-
07 jun 202450,7650,7650,6050,6050,60-
06 jun 202449,4850,6249,4850,6250,62-
05 jun 202449,3349,9249,3349,9249,92-
04 jun 202449,5849,5849,4049,4049,40-
03 jun 202451,2651,2651,2651,2651,26-
31 may 202450,4050,4050,4050,4050,40-
30 may 202450,8851,2250,8851,2251,22-
29 may 202450,9051,6050,9051,6051,60-
28 may 202452,0052,0051,1651,1651,16-
27 may 202452,0252,0252,0252,0252,02-
24 may 202452,2452,2452,0052,0052,00-
23 may 202453,3053,3052,3452,3452,34-
22 may 202452,4452,9852,4452,9852,98-
21 may 202452,4452,6452,4452,6452,64-
20 may 202452,2252,2252,2252,2252,22-
17 may 202452,3453,1652,3453,1653,1650
16 may 202452,7653,0052,6052,6052,6075
15 may 202452,3652,3652,3652,3652,36-
14 may 202452,5452,5652,5452,5652,56-
13 may 202452,4852,4852,4852,4852,48-
10 may 202452,4452,4452,4252,4252,42-
09 may 202452,2052,2052,2052,2052,20-
08 may 202452,7252,7252,4052,4052,40-
07 may 202451,8452,9251,8452,9252,92-
06 may 202451,6851,6851,6851,6851,68-
03 may 202455,8855,8851,8051,8051,80-
02 may 202454,2654,2654,2654,2654,26-
30 abr 202456,2456,2456,2456,2456,24-
29 abr 202455,9256,1855,9256,1856,18-
26 abr 202455,4455,9855,4455,9855,98-
25 abr 202455,0455,0454,6854,6854,68-
24 abr 202455,8656,5455,3455,3455,34100
23 abr 202454,9855,5454,9855,5455,54-
22 abr 202454,2655,2254,2655,2255,22-
19 abr 202453,7054,1853,7054,1854,18-
18 abr 202454,6854,6854,6854,6854,68-
17 abr 202454,9454,9454,8454,8454,84-
16 abr 202455,5455,5455,3655,3655,36-
15 abr 202456,7056,7055,9855,9855,9830
12 abr 202457,7057,7057,7057,7057,70-
11 abr 202456,9657,7256,9657,7257,72-
10 abr 202457,7857,7857,1857,1857,18-
09 abr 202456,9057,7456,9057,7457,74-
08 abr 202456,3656,3656,3656,3656,36-
05 abr 202456,5057,3056,5056,5256,524
04 abr 202457,2657,2656,6456,6456,64-
03 abr 202457,8657,8657,4457,4457,44-
02 abr 202458,4058,4058,1858,1858,18-
28 mar 202458,3059,4558,3059,4559,45-
27 mar 202458,1058,2558,1058,2558,25-
26 mar 202457,8558,4057,8558,4058,408
25 mar 202458,8558,8558,0558,0558,05-
22 mar 202459,1059,2059,1059,2059,20-
21 mar 202458,1559,3558,1559,3559,35-
20 mar 202457,9058,1557,9058,1558,15-
19 mar 202456,9058,2556,9058,2558,25-
18 mar 202456,8056,8056,8056,8056,80-
15 mar 202456,6557,0556,6556,8556,8512
14 mar 202457,6057,6057,0557,0557,0519
13 mar 202457,2557,2557,2557,2557,25-
12 mar 202457,1557,5057,1557,5057,50-
11 mar 202457,2557,3557,2557,3557,35-
08 mar 202456,8057,2056,8057,2057,20-
07 mar 202456,6557,0556,6556,9056,9060
06 mar 202456,8057,1556,8057,1557,15-
05 mar 202457,0057,7556,7556,7556,7545
04 mar 202457,2057,6057,1057,6057,60292
01 mar 202456,4557,2056,4557,2057,2020
29 feb 202455,7056,5055,7056,5056,50-
28 feb 202456,6556,6556,1056,1056,10-
27 feb 202456,8556,8556,6556,6556,65-
26 feb 202456,2556,2556,2556,2556,25-
23 feb 202456,2556,7056,2556,7056,70-
22 feb 202456,1556,9556,1556,9556,95-
21 feb 202455,0055,7555,0055,7555,75-
20 feb 202455,5055,5055,5055,5055,50-
19 feb 202455,6555,6555,6055,6055,60-
16 feb 202455,8055,9055,8055,9055,90-
15 feb 202454,0055,7554,0055,7555,7558
14 feb 202452,1053,9552,1053,9553,9540
13 feb 202450,9051,9550,9051,9551,95-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...