Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne TRMB.US
54.04+0.87(+1.64%)(czas lokalny: 15.08.2024 16:00)Trimble Inc
WERSJA BETA
Nasdaq All Markets
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
15.08.2024 | 54.00 | 54.13 | 53.46 | 54.04 | 1 402 993 | 0 |
14.08.2024 | 52.74 | 53.49 | 52.54 | 53.17 | 1 230 483 | 0 |
13.08.2024 | 52.47 | 53.42 | 52.22 | 52.64 | 1 423 592 | 0 |
12.08.2024 | 51.53 | 52.45 | 51.30 | 52.11 | 2 137 704 | 0 |
09.08.2024 | 51.61 | 51.95 | 51.03 | 51.65 | 1 286 625 | 0 |
08.08.2024 | 50.82 | 51.74 | 50.76 | 51.54 | 1 289 335 | 0 |
07.08.2024 | 52.06 | 53.12 | 50.52 | 50.59 | 2 821 191 | 0 |
06.08.2024 | 50.35 | 52.72 | 49.84 | 51.53 | 2 698 561 | 0 |
05.08.2024 | 49.47 | 50.28 | 48.65 | 49.82 | 2 171 744 | 0 |
02.08.2024 | 51.39 | 51.48 | 50.02 | 50.86 | 2 058 111 | 0 |
01.08.2024 | 54.54 | 54.71 | 52.38 | 52.51 | 1 576 871 | 0 |
31.07.2024 | 54.91 | 55.45 | 54.42 | 54.54 | 2 281 717 | 0 |
30.07.2024 | 55.46 | 55.71 | 53.93 | 54.20 | 1 506 166 | 0 |
29.07.2024 | 55.54 | 55.54 | 54.79 | 55.00 | 944 658 | 0 |
26.07.2024 | 54.92 | 55.39 | 54.57 | 55.36 | 1 258 068 | 0 |
25.07.2024 | 55.70 | 55.88 | 54.66 | 54.70 | 2 067 494 | 0 |
24.07.2024 | 57.11 | 57.49 | 55.58 | 55.70 | 1 321 293 | 0 |
23.07.2024 | 57.16 | 57.52 | 56.96 | 57.11 | 678 209 | 0 |
22.07.2024 | 56.40 | 57.32 | 56.21 | 57.30 | 778 867 | 0 |
19.07.2024 | 57.47 | 57.57 | 55.68 | 55.98 | 845 173 | 0 |
18.07.2024 | 57.98 | 58.52 | 57.10 | 57.27 | 1 311 535 | 0 |
17.07.2024 | 58.32 | 59.00 | 58.09 | 58.15 | 852 671 | 0 |
16.07.2024 | 57.55 | 58.71 | 57.28 | 58.61 | 786 751 | 0 |
15.07.2024 | 57.35 | 57.89 | 57.00 | 57.29 | 851 686 | 0 |
12.07.2024 | 56.51 | 57.82 | 56.22 | 57.35 | 971 684 | 0 |
11.07.2024 | 55.81 | 56.46 | 55.46 | 56.25 | 938 104 | 0 |
10.07.2024 | 55.24 | 55.65 | 54.97 | 55.35 | 849 106 | 0 |
09.07.2024 | 56.20 | 56.20 | 55.18 | 55.23 | 754 394 | 0 |
08.07.2024 | 56.12 | 56.70 | 55.79 | 56.29 | 742 151 | 0 |
05.07.2024 | 55.55 | 56.16 | 55.22 | 55.89 | 717 735 | 0 |
03.07.2024 | 56.27 | 56.51 | 55.51 | 55.51 | 839 432 | 0 |
02.07.2024 | 55.86 | 56.90 | 55.54 | 56.22 | 935 478 | 0 |
01.07.2024 | 55.86 | 56.00 | 55.33 | 55.69 | 1 413 249 | 0 |
28.06.2024 | 55.57 | 56.24 | 55.30 | 55.92 | 1 390 794 | 0 |
27.06.2024 | 55.16 | 55.61 | 54.27 | 55.42 | 700 426 | 0 |
26.06.2024 | 55.28 | 55.51 | 54.39 | 55.18 | 929 920 | 0 |
25.06.2024 | 55.98 | 56.30 | 55.03 | 55.54 | 843 084 | 0 |
24.06.2024 | 56.01 | 56.92 | 55.80 | 56.13 | 922 198 | 0 |
21.06.2024 | 55.72 | 56.35 | 55.09 | 56.14 | 3 544 378 | 0 |
20.06.2024 | 55.73 | 55.99 | 55.12 | 55.75 | 1 050 762 | 0 |
18.06.2024 | 55.72 | 55.51 | 55.51 | 55.51 | 1 148 606 | 0 |
17.06.2024 | 54.81 | 55.78 | 54.37 | 55.72 | 1 180 413 | 0 |
14.06.2024 | 55.42 | 55.42 | 54.16 | 54.81 | 1 013 807 | 0 |
13.06.2024 | 55.89 | 55.98 | 55.22 | 55.72 | 755 712 | 0 |
12.06.2024 | 56.23 | 56.66 | 55.76 | 56.09 | 1 289 655 | 0 |
11.06.2024 | 55.28 | 55.57 | 54.89 | 55.30 | 5 166 806 | 0 |
10.06.2024 | 54.62 | 55.50 | 54.39 | 55.36 | 1 509 624 | 0 |
07.06.2024 | 55.20 | 55.65 | 54.46 | 54.99 | 1 520 436 | 0 |
06.06.2024 | 54.44 | 55.60 | 54.05 | 55.57 | 1 779 710 | 0 |
05.06.2024 | 54.35 | 54.66 | 53.91 | 54.44 | 1 428 303 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus