Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TRMB.US
63.30-0.14(-0.22%)(czas lokalny: 27.03.2024 16:00)Trimble Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
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 |
08.03.2024 | 63.01 | 63.89 | 62.72 | 63.09 | 1 617 849 | 0 |
07.03.2024 | 62.55 | 63.07 | 62.25 | 62.50 | 878 457 | 0 |
06.03.2024 | 62.19 | 62.67 | 61.76 | 62.43 | 1 045 773 | 0 |
05.03.2024 | 62.24 | 62.94 | 61.54 | 61.79 | 1 138 274 | 0 |
04.03.2024 | 62.30 | 62.70 | 61.84 | 62.55 | 958 491 | 0 |
01.03.2024 | 61.24 | 62.39 | 60.77 | 62.35 | 1 660 396 | 0 |
29.02.2024 | 61.05 | 61.47 | 60.72 | 61.19 | 2 728 500 | 0 |
28.02.2024 | 61.33 | 62.46 | 60.70 | 60.91 | 1 573 206 | 0 |
27.02.2024 | 62.10 | 62.49 | 61.36 | 61.78 | 1 116 442 | 0 |
26.02.2024 | 61.22 | 62.37 | 61.15 | 61.81 | 1 422 896 | 0 |
23.02.2024 | 61.57 | 62.11 | 61.02 | 61.46 | 1 314 843 | 0 |
22.02.2024 | 60.67 | 61.92 | 60.05 | 61.40 | 1 798 298 | 0 |
21.02.2024 | 59.81 | 60.65 | 59.59 | 60.31 | 1 954 959 | 0 |
20.02.2024 | 59.58 | 60.60 | 59.44 | 60.13 | 2 131 859 | 0 |
16.02.2024 | 59.75 | 60.29 | 60.29 | 60.29 | 1 989 957 | 0 |
15.02.2024 | 59.03 | 60.41 | 59.00 | 60.15 | 2 447 211 | 0 |
14.02.2024 | 56.35 | 58.30 | 56.24 | 58.21 | 3 573 543 | 0 |
13.02.2024 | 54.75 | 57.15 | 54.55 | 55.96 | 4 016 793 | 0 |
12.02.2024 | 49.78 | 55.50 | 49.60 | 54.69 | 3 722 299 | 0 |
09.02.2024 | 52.09 | 52.64 | 51.69 | 52.51 | 1 597 402 | 0 |
08.02.2024 | 51.91 | 52.38 | 51.68 | 52.08 | 1 031 306 | 0 |
07.02.2024 | 51.75 | 52.00 | 51.17 | 51.91 | 1 485 989 | 0 |
06.02.2024 | 51.87 | 52.15 | 51.45 | 51.69 | 865 335 | 0 |
05.02.2024 | 52.06 | 52.17 | 51.07 | 51.64 | 1 351 642 | 0 |
02.02.2024 | 51.97 | 52.87 | 51.66 | 52.59 | 939 992 | 0 |
01.02.2024 | 50.93 | 52.52 | 50.59 | 52.39 | 1 097 536 | 0 |
31.01.2024 | 52.51 | 52.51 | 50.86 | 50.86 | 1 555 616 | 0 |
30.01.2024 | 52.19 | 52.97 | 51.86 | 52.84 | 2 083 762 | 0 |
29.01.2024 | 50.88 | 51.67 | 50.60 | 51.58 | 930 220 | 0 |
26.01.2024 | 51.75 | 51.93 | 50.93 | 50.98 | 742 142 | 0 |
25.01.2024 | 51.24 | 51.77 | 51.02 | 51.69 | 855 588 | 0 |
24.01.2024 | 51.56 | 51.61 | 50.68 | 50.74 | 1 065 081 | 0 |
23.01.2024 | 50.73 | 51.33 | 50.45 | 51.22 | 1 495 400 | 0 |
22.01.2024 | 50.40 | 51.06 | 50.24 | 50.48 | 665 711 | 0 |
19.01.2024 | 49.77 | 50.16 | 48.98 | 50.01 | 817 953 | 0 |
18.01.2024 | 49.45 | 49.77 | 48.60 | 49.40 | 1 066 384 | 0 |
17.01.2024 | 49.69 | 50.00 | 48.74 | 49.30 | 893 630 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus