Italia markets closed

Trimble Inc. (TRMB)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
59,48-0,59 (-0,98%)
In data: 03:34PM EDT. Mercato aperto.
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202460,0960,0958,8359,4859,48572.814
30 apr 202460,2360,8059,6760,0760,071.290.000
29 apr 202460,1460,7160,1460,6760,67817.700
26 apr 202459,4360,4159,2860,1560,15790.700
25 apr 202459,0159,2358,3059,2159,211.637.900
24 apr 202459,5359,8958,9759,5159,511.061.000
23 apr 202458,8460,0058,7659,6959,69808.700
22 apr 202458,7859,2658,0558,9458,94861.300
19 apr 202458,0458,6157,7357,9757,97842.900
18 apr 202458,5358,6957,7557,8657,86905.900
17 apr 202459,4359,5458,4458,4958,49852.500
16 apr 202459,0859,3258,6158,9258,92897.300
15 apr 202461,1461,4059,2559,4159,411.018.400
12 apr 202461,3661,5260,2360,5460,541.030.500
11 apr 202461,7862,2461,3762,0362,031.333.700
10 apr 202461,5362,1361,1561,5261,52977.800
09 apr 202462,5063,1662,1362,9762,971.533.700
08 apr 202461,7862,5661,5962,1862,183.046.800
05 apr 202461,2561,7460,8561,4561,452.794.000
04 apr 202463,0163,6361,4461,4961,491.208.700
03 apr 202462,4663,4962,0062,3562,351.296.300
02 apr 202462,7962,9962,2062,8362,83861.800
01 apr 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 gen 202452,5152,5150,8650,8650,861.555.600
30 gen 202452,1952,9751,8652,8452,842.083.800
29 gen 202450,8851,6650,6051,5851,58930.200
26 gen 202451,7551,9350,9350,9850,98742.100
25 gen 202451,2451,7851,0251,6951,69855.600
24 gen 202451,5651,6150,6850,7450,741.065.100
23 gen 202450,7351,3350,4551,2251,221.495.400
22 gen 202450,4051,0650,2450,4850,48665.700
19 gen 202449,7750,1548,9950,0150,01817.900
18 gen 202449,4549,7748,6049,4049,401.066.400
17 gen 202449,6950,0048,7449,3049,30893.400
16 gen 202450,8250,8950,0650,3150,311.576.600
12 gen 202451,8351,9950,7851,2651,26710.200
11 gen 202450,9551,5450,7751,5051,50686.500
10 gen 202450,9851,1550,5250,9550,95683.800
09 gen 202451,0551,4550,7151,1451,14892.300
08 gen 202450,7751,6950,4851,6451,64603.500
05 gen 202450,7951,4950,3850,7750,771.125.100
04 gen 202450,4251,4750,2351,0251,021.146.400
03 gen 202452,0552,0550,5150,5850,58777.900
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...