Mercados españoles abiertos en 5 hrs 16 min

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
59,69+0,75 (+1,27%)
Al cierre: 04:00PM EDT
59,04 -0,65 (-1,09%)
Después del cierre: 04:58PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202458,8460,0058,7659,6959,69779.900
22 abr 202458,7859,2658,0558,9458,94861.300
19 abr 202458,0458,6157,7357,9757,97842.900
18 abr 202458,5358,6957,7557,8657,86905.900
17 abr 202459,4359,5458,4458,4958,49852.500
16 abr 202459,0859,3258,6158,9258,92897.300
15 abr 202461,1461,4059,2559,4159,411.018.400
12 abr 202461,3661,5260,2360,5460,541.030.500
11 abr 202461,7862,2461,3762,0362,031.333.700
10 abr 202461,5362,1361,1561,5261,52977.800
09 abr 202462,5063,1662,1362,9762,971.533.700
08 abr 202461,7862,5661,5962,1862,183.046.800
05 abr 202461,2561,7460,8561,4561,452.794.000
04 abr 202463,0163,6361,4461,4961,491.208.700
03 abr 202462,4663,4962,0062,3562,351.296.300
02 abr 202462,7962,9962,2062,8362,83861.800
01 abr 202464,1964,2763,1263,1763,17910.000
28 mar 202463,3864,6362,6364,3664,362.964.500
27 mar 202463,6164,1862,4863,3063,302.220.100
26 mar 202463,3064,5563,1363,4463,441.460.300
25 mar 202464,1864,3662,9863,1063,101.091.500
22 mar 202464,4064,7164,1164,2064,20715.100
21 mar 202464,0065,5563,8164,6964,691.114.800
20 mar 202463,5763,9562,9063,7463,74911.400
19 mar 202462,2263,5661,9563,4763,471.166.500
18 mar 202462,4362,9962,1462,4562,451.019.900
15 mar 202461,8862,6661,8862,0762,072.861.500
14 mar 202463,4763,4761,6162,3362,331.467.800
13 mar 202463,4563,8163,1363,3363,331.137.300
12 mar 202462,9363,9362,7363,4263,421.073.400
11 mar 202463,0963,5762,4462,8462,841.050.700
08 mar 202463,0163,8962,7263,0963,091.617.800
07 mar 202462,5963,0762,2562,5062,50878.500
06 mar 202462,1962,6761,7662,4362,431.045.800
05 mar 202462,2462,9361,5461,7961,791.138.300
04 mar 202462,3062,7061,8462,5562,55958.500
01 mar 202461,2462,3960,7762,3562,351.660.200
29 feb 202461,0561,4760,7261,1961,192.728.500
28 feb 202461,3362,4660,7060,9160,911.573.200
27 feb 202462,1062,4961,3761,7861,781.116.400
26 feb 202461,2262,3761,1561,8161,811.422.900
23 feb 202461,5762,1161,0361,4661,461.314.800
22 feb 202460,6761,9260,0561,4061,401.798.300
21 feb 202459,8160,6559,5960,3160,311.954.900
20 feb 202459,5860,6059,4460,1360,132.131.800
16 feb 202459,7560,8959,6860,2960,291.986.700
15 feb 202459,0360,4159,0060,1560,152.447.200
14 feb 202456,3258,3056,3158,2158,213.573.500
13 feb 202454,7557,1554,5655,9655,964.016.700
12 feb 202449,7955,5049,6054,6954,693.722.300
09 feb 202452,0952,6451,7352,5152,511.597.400
08 feb 202451,9152,3951,6852,0852,081.031.300
07 feb 202451,7552,0051,1751,9151,911.486.000
06 feb 202451,8752,1551,4951,6951,69865.300
05 feb 202452,0652,1851,0851,6451,641.351.600
02 feb 202451,9752,8751,6652,5952,59940.000
01 feb 202450,9352,5250,5952,3952,391.097.500
31 ene 202452,5152,5150,8650,8650,861.555.600
30 ene 202452,1952,9751,8652,8452,842.083.800
29 ene 202450,8851,6650,6051,5851,58930.200
26 ene 202451,7551,9350,9350,9850,98742.100
25 ene 202451,2451,7851,0251,6951,69855.600
24 ene 202451,5651,6150,6850,7450,741.065.100
23 ene 202450,7351,3350,4551,2251,221.495.400
22 ene 202450,4051,0650,2450,4850,48665.700
19 ene 202449,7750,1548,9950,0150,01817.900
18 ene 202449,4549,7748,6049,4049,401.066.400
17 ene 202449,6950,0048,7449,3049,30893.400
16 ene 202450,8250,8950,0650,3150,311.576.600
12 ene 202451,8351,9950,7851,2651,26710.200
11 ene 202450,9551,5450,7751,5051,50686.500
10 ene 202450,9851,1550,5250,9550,95683.800
09 ene 202451,0551,4550,7151,1451,14892.300
08 ene 202450,7751,6950,4851,6451,64603.500
05 ene 202450,7951,4950,3850,7750,771.125.100
04 ene 202450,4251,4750,2351,0251,021.146.400
03 ene 202452,0552,0550,5150,5850,58777.900
02 ene 202452,6052,7452,0352,4552,451.145.000
29 dic 202353,4553,8653,1353,2053,20769.600
28 dic 202353,3553,6553,0853,6453,641.269.600
27 dic 202353,3253,7453,1553,3353,33727.400
26 dic 202352,4653,2752,4453,1953,19735.300
22 dic 202352,5153,0352,0052,4452,44785.200
21 dic 202352,0152,4051,5952,3652,36924.800
20 dic 202352,2252,8651,3951,4251,42848.400
19 dic 202351,9652,7051,8352,4452,441.876.600
18 dic 202351,8551,9551,3451,6551,651.848.700
15 dic 202351,3351,8451,0051,7751,774.117.800
14 dic 202349,9851,8549,9051,7851,782.331.500
13 dic 202347,9649,6047,2049,2249,221.390.600
12 dic 202348,1048,5547,6748,0948,092.001.200
11 dic 202346,8548,7246,7148,0548,052.275.900
08 dic 202346,5747,4846,2846,9046,90924.900
07 dic 202346,3346,8746,0646,7546,75940.400
06 dic 202346,4047,0646,0946,2146,21802.900
05 dic 202346,4146,4145,6145,9445,941.203.900
04 dic 202347,0947,6046,5146,8146,811.417.600
01 dic 202346,2847,5046,1447,3647,361.642.900
30 nov 202346,0146,4745,7546,4046,403.463.200
29 nov 202345,0246,1744,8945,9245,922.983.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...