Premium
Trimble Inc (TRMB)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.87 | -1.21423586881 | 71.65 | 72.5625 | 69.65 | 558080 | 71.51580792 | CS |
| 4 | -2.13 | -2.92140995748 | 72.91 | 77 | 69.65 | 1359791 | 73.31321352 | CS |
| 12 | 8.81 | 14.2165563983 | 61.97 | 77 | 59.52 | 1205009 | 69.57759029 | CS |
| 26 | 14.92 | 26.7096312209 | 55.86 | 77 | 48.645 | 1275274 | 62.01174578 | CS |
| 52 | 18.18 | 34.5627376426 | 52.6 | 77 | 48.6 | 1341631 | 59.76599645 | CS |
| 156 | -16.73 | -19.1178151068 | 87.51 | 88.67 | 39.57 | 1300235 | 57.96902118 | CS |
| 260 | 28.92 | 69.0874343048 | 41.86 | 96.4874 | 20.01 | 1315636 | 59.67073853 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 71.2 | -1.1 | -1.52 | 71.75 | 72.5625 | 70.8848 | 608522 |
| 1735256100 | 72.3 | 0.43 | 0.60 | 71.51 | 72.385 | 71.36 | 500468 |
| 1735077840 | 71.87 | 0.7 | 0.98 | 70.96 | 71.97 | 70.96 | 268813 |
| 1734996900 | 71.17 | -0.47 | -0.66 | 71.65 | 71.96 | 70.59 | 854516 |
| 1734737700 | 71.64 | 0.9 | 1.27 | 70.43 | 72.1 | 70.05 | 3454368 |
| 1734651300 | 70.74 | 0.05 | 0.07 | 70.88 | 71.58 | 70.525 | 1406704 |
| 1734564900 | 70.69 | -2.2 | -3.02 | 73 | 73.71 | 70.44 | 1665537 |
| 1734478500 | 72.89 | -1.35 | -1.82 | 73.77 | 73.87 | 72.53 | 1170854 |
| 1734392100 | 74.24 | 0.65 | 0.88 | 74.05 | 74.98 | 73.715 | 1368829 |
| 1734132900 | 73.59 | -1.28 | -1.71 | 74.41 | 74.97 | 73.26 | 1086875 |
| 1734046500 | 74.87 | 0.91 | 1.23 | 73.62 | 75.56 | 73.62 | 1856242 |
| 1733960100 | 73.96 | -0.16 | -0.22 | 74.33 | 74.465 | 73.335 | 1428352 |
| 1733873700 | 74.12 | -0.49 | -0.66 | 74.15 | 75.79 | 73.811 | 1394224 |
| 1733787300 | 74.61 | -0.25 | -0.33 | 74.98 | 75.61 | 74.01 | 1000731 |
| 1733528100 | 74.86 | -0.54 | -0.72 | 75.73 | 75.92 | 74.58 | 1131514 |
| 1733441700 | 75.4 | 0.12 | 0.16 | 75.58 | 75.79 | 74.48 | 1815036 |
| 1733355300 | 75.28 | 1.33 | 1.80 | 77 | 77 | 74.39 | 2152683 |
| 1733268900 | 73.95 | 0.87 | 1.19 | 73.17 | 74.56 | 72.83 | 1519998 |
| 1733182500 | 73.08 | 0.11 | 0.15 | 72.91 | 73.37 | 72.34 | 1151770 |
| 1732917840 | 72.97 | 0.54 | 0.75 | 72.29 | 73.42 | 72.27 | 561091 |
| 1732750500 | 72.43 | 0.06 | 0.08 | 72.4 | 72.82 | 72.15 | 917428 |
| 1732664100 | 72.37 | -0.58 | -0.80 | 72.68 | 72.8 | 72.19 | 1006058 |
| 1732577700 | 72.95 | 0.63 | 0.87 | 72.65 | 74.12 | 72.59 | 1593135 |
| 1732318500 | 72.32 | 0.89 | 1.25 | 71.32 | 72.52 | 71 | 1518640 |
| 1732232100 | 71.43 | 0.95 | 1.35 | 70.5 | 72.13 | 70.4 | 1643346 |
| 1732145700 | 70.48 | 0.81 | 1.16 | 70 | 70.51 | 69.135 | 1263271 |
| 1732059300 | 69.67 | -0.21 | -0.30 | 69.06 | 70 | 68.91 | 1173618 |
| 1731972900 | 69.88 | -0.74 | -1.05 | 70.69 | 70.81 | 69.4385 | 1420029 |
| 1731713700 | 70.62 | -0.12 | -0.17 | 70.29 | 70.88 | 69.565 | 1155009 |
| 1731627300 | 70.74 | -1.87 | -2.58 | 71.95 | 72.56 | 70.59 | 949911 |
| 1731540900 | 72.61 | -0.2 | -0.27 | 72.7 | 73.21 | 72.21 | 1431098 |
| 1731454500 | 72.81 | -0.55 | -0.75 | 73.27 | 74.22 | 72.58 | 1286990 |
| 1731368100 | 73.36 | 0.71 | 0.98 | 73 | 73.81 | 72.39 | 918511 |
| 1731108900 | 72.65 | 0.51 | 0.71 | 71.37 | 73.03 | 71.17 | 1395675 |
| 1731022500 | 72.14 | -0.5 | -0.69 | 72.64 | 73.09 | 71.31 | 1719694 |
| 1730936100 | 72.64 | 11.02 | 17.88 | 65.01 | 73.17 | 65 | 4288842 |
| 1730849700 | 61.62 | 0.31 | 0.51 | 60.92 | 61.62 | 60.48 | 1173521 |
| 1730763300 | 61.31 | 0.1 | 0.16 | 60.83 | 61.84 | 60.75 | 838405 |
| 1730500500 | 61.21 | 0.71 | 1.17 | 60.64 | 61.85 | 60.46 | 896211 |
| 1730414100 | 60.5 | -0.86 | -1.40 | 61.31 | 61.515 | 60.33 | 1120265 |
| 1730327700 | 61.36 | -0.3 | -0.49 | 61.63 | 62.17 | 61.32 | 923155 |
| 1730241300 | 61.66 | 0.31 | 0.51 | 61.03 | 61.83 | 61 | 874104 |
| 1730154900 | 61.35 | 0.45 | 0.74 | 61.19 | 61.8581 | 61.09 | 748654 |
| 1729895700 | 60.9 | 0.34 | 0.56 | 60.82 | 61.25 | 60.8 | 725077 |
| 1729809300 | 60.56 | 0.26 | 0.43 | 60.6 | 60.95 | 60.05 | 904354 |
| 1729722900 | 60.3 | 0.09 | 0.15 | 60.1 | 60.5 | 59.52 | 726279 |
| 1729636500 | 60.21 | -0.56 | -0.92 | 60.3 | 60.625 | 60.11 | 666647 |
| 1729550100 | 60.77 | -1 | -1.62 | 61.77 | 61.78 | 60.67 | 540342 |
| 1729290900 | 61.77 | 0.34 | 0.55 | 61.62 | 61.86 | 61.25 | 755109 |
| 1729204500 | 61.43 | 0.36 | 0.59 | 61.17 | 61.5 | 60.57 | 798972 |
| 1729118100 | 61.07 | -0.65 | -1.05 | 61.75 | 61.99 | 61.02 | 930770 |
| 1729031700 | 61.72 | -1.33 | -2.11 | 63.09 | 63.33 | 61.638 | 874140 |
| 1728945300 | 63.05 | 0.04 | 0.06 | 62.98 | 63.26 | 62.54 | 725315 |
| 1728686100 | 63.01 | 1.27 | 2.06 | 61.72 | 63.21 | 61.72 | 1436370 |
| 1728599700 | 61.74 | -0.49 | -0.79 | 62.04 | 62.16 | 61.31 | 1027180 |
| 1728513300 | 62.23 | 0.75 | 1.22 | 61.64 | 62.535 | 61.36 | 770221 |
| 1728426900 | 61.48 | -0.03 | -0.05 | 61.29 | 61.68 | 61.15 | 950105 |
| 1728340500 | 61.51 | -0.63 | -1.01 | 61.97 | 62.1 | 61.16 | 1093315 |
| 1728081300 | 62.14 | 0.55 | 0.89 | 62.48 | 62.6 | 61.3301 | 1110247 |
| 1727994900 | 61.59 | -0.89 | -1.42 | 62.07 | 62.637 | 61.3 | 1479824 |
| 1727908500 | 62.48 | 1.69 | 2.78 | 60.76 | 62.87 | 60.65 | 2575009 |
| 1727822100 | 60.79 | -1.3 | -2.09 | 61.8 | 61.8 | 60.03 | 2284926 |
| 1727735700 | 62.09 | 0.44 | 0.71 | 61.37 | 62.14 | 61.1 | 1648229 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
