Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TRMB.US
57.32+0.23(+0.40%)(czas lokalny: 20.05.2024 16:00)Trimble Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
20.05.2024 | 56.93 | 57.43 | 56.71 | 57.32 | 1 075 697 | 0 |
17.05.2024 | 57.71 | 57.71 | 56.47 | 57.09 | 1 180 673 | 0 |
16.05.2024 | 57.38 | 57.68 | 56.88 | 57.25 | 1 880 779 | 0 |
15.05.2024 | 57.54 | 57.76 | 57.06 | 57.68 | 1 119 138 | 0 |
14.05.2024 | 57.55 | 57.87 | 57.03 | 57.09 | 1 175 710 | 0 |
13.05.2024 | 57.18 | 57.66 | 57.01 | 57.06 | 1 066 099 | 0 |
10.05.2024 | 56.96 | 57.27 | 56.49 | 56.80 | 1 034 709 | 0 |
09.05.2024 | 56.55 | 57.03 | 56.44 | 56.78 | 1 286 629 | 0 |
08.05.2024 | 56.55 | 56.94 | 55.82 | 56.54 | 1 471 234 | 0 |
07.05.2024 | 56.58 | 58.04 | 56.41 | 57.00 | 2 326 133 | 0 |
06.05.2024 | 56.83 | 56.83 | 55.21 | 56.20 | 3 006 039 | 0 |
03.05.2024 | 60.09 | 60.28 | 55.44 | 55.93 | 3 315 510 | 0 |
02.05.2024 | 58.96 | 60.22 | 58.31 | 60.09 | 1 676 718 | 0 |
01.05.2024 | 60.09 | 60.09 | 58.56 | 58.59 | 1 074 142 | 0 |
30.04.2024 | 60.23 | 60.80 | 59.66 | 60.07 | 1 289 999 | 0 |
29.04.2024 | 60.14 | 60.70 | 60.14 | 60.67 | 817 667 | 0 |
26.04.2024 | 59.43 | 60.41 | 59.28 | 60.15 | 790 686 | 0 |
25.04.2024 | 59.01 | 59.26 | 58.30 | 59.21 | 1 637 883 | 0 |
24.04.2024 | 59.53 | 59.97 | 58.97 | 59.51 | 1 061 077 | 0 |
23.04.2024 | 58.76 | 60.00 | 58.76 | 59.69 | 808 747 | 0 |
22.04.2024 | 58.78 | 59.27 | 58.05 | 58.94 | 861 326 | 0 |
19.04.2024 | 58.04 | 58.61 | 57.73 | 57.97 | 843 209 | 0 |
18.04.2024 | 58.53 | 58.69 | 57.75 | 57.86 | 905 854 | 0 |
17.04.2024 | 59.43 | 59.54 | 58.44 | 58.49 | 852 492 | 0 |
16.04.2024 | 59.10 | 59.32 | 58.61 | 58.92 | 897 263 | 0 |
15.04.2024 | 61.14 | 61.40 | 59.25 | 59.41 | 1 018 415 | 0 |
12.04.2024 | 61.36 | 61.52 | 60.23 | 60.54 | 1 030 455 | 0 |
11.04.2024 | 61.78 | 62.24 | 61.36 | 62.03 | 1 333 746 | 0 |
10.04.2024 | 61.53 | 62.13 | 61.15 | 61.52 | 977 785 | 0 |
09.04.2024 | 62.50 | 63.16 | 62.13 | 62.97 | 1 533 672 | 0 |
08.04.2024 | 61.78 | 62.56 | 61.59 | 62.18 | 3 046 914 | 0 |
05.04.2024 | 61.25 | 61.74 | 60.85 | 61.45 | 2 794 043 | 0 |
04.04.2024 | 63.01 | 63.63 | 61.44 | 61.49 | 1 208 709 | 0 |
03.04.2024 | 62.46 | 63.48 | 62.00 | 62.35 | 1 296 276 | 0 |
02.04.2024 | 62.87 | 62.99 | 62.20 | 62.83 | 861 787 | 0 |
01.04.2024 | 64.19 | 64.27 | 63.12 | 63.17 | 909 987 | 0 |
28.03.2024 | 63.38 | 64.36 | 64.36 | 64.36 | 2 964 567 | 0 |
27.03.2024 | 63.56 | 64.18 | 62.48 | 63.30 | 2 220 078 | 0 |
26.03.2024 | 63.30 | 64.55 | 63.13 | 63.44 | 1 460 276 | 0 |
25.03.2024 | 64.18 | 64.36 | 62.98 | 63.10 | 1 091 548 | 0 |
22.03.2024 | 64.40 | 64.71 | 64.11 | 64.20 | 715 077 | 0 |
21.03.2024 | 64.00 | 65.55 | 63.70 | 64.69 | 1 114 802 | 0 |
20.03.2024 | 63.57 | 63.95 | 62.90 | 63.74 | 911 544 | 0 |
19.03.2024 | 62.22 | 63.56 | 61.95 | 63.47 | 1 166 556 | 0 |
18.03.2024 | 62.43 | 62.98 | 62.14 | 62.45 | 1 019 917 | 0 |
15.03.2024 | 61.88 | 62.66 | 61.88 | 62.07 | 2 861 709 | 0 |
14.03.2024 | 63.47 | 63.47 | 61.61 | 62.33 | 1 467 844 | 0 |
13.03.2024 | 63.45 | 63.81 | 63.13 | 63.33 | 1 137 288 | 0 |
12.03.2024 | 62.93 | 63.93 | 62.73 | 63.42 | 1 073 406 | 0 |
11.03.2024 | 63.09 | 63.57 | 62.44 | 62.84 | 1 050 736 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus