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 | -3.45 | -4.7579644187 | 72.51 | 73.04 | 66.01 | 1999998 | 68.90275834 | CS |
| 4 | -5.7 | -7.62439807384 | 74.76 | 76.88 | 66.01 | 1759138 | 71.68075889 | CS |
| 12 | -4.795 | -6.49245142509 | 73.855 | 77.78 | 66.01 | 1417705 | 72.49519804 | CS |
| 26 | 14.64 | 26.9018743109 | 54.42 | 77.78 | 53.565 | 1341999 | 68.95375894 | CS |
| 52 | 5.97 | 9.4626723728 | 63.09 | 77.78 | 48.645 | 1338261 | 62.96550065 | CS |
| 156 | 3.02 | 4.57298606905 | 66.04 | 77.78 | 39.57 | 1283484 | 57.84190491 | CS |
| 260 | 31.53 | 84.0127897682 | 37.53 | 96.4874 | 20.01 | 1324756 | 60.78723279 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 69.06 | 1.41 | 2.08 | 67.28 | 69.33 | 66.36 | 2360439 |
| 1741304100 | 67.65 | -1.84 | -2.65 | 68.51 | 69.45 | 67.375 | 1767934 |
| 1741217700 | 69.49 | 1.04 | 1.52 | 68.28 | 69.8 | 68.11 | 2160334 |
| 1741131300 | 68.45 | -1.23 | -1.77 | 68.98 | 69.74 | 67.08 | 2016701 |
| 1741044900 | 69.68 | -2.3 | -3.20 | 72.51 | 73.04 | 69.42 | 1878557 |
| 1740785700 | 71.98 | 1.3 | 1.84 | 70.85 | 72.18 | 70.715 | 2965236 |
| 1740699300 | 70.68 | -0.71 | -0.99 | 71.35 | 72.67 | 70.505 | 1833441 |
| 1740612900 | 71.39 | 0.03 | 0.04 | 71.62 | 72.31 | 71.3 | 1724588 |
| 1740526500 | 71.36 | 0.43 | 0.61 | 71.14 | 72.19 | 70.88 | 2066705 |
| 1740440100 | 70.93 | -0.54 | -0.76 | 72.01 | 72.01 | 69.86 | 1416734 |
| 1740180900 | 71.47 | -1.74 | -2.38 | 73.24 | 74.625 | 71.11 | 1852430 |
| 1740094500 | 73.21 | -2.36 | -3.12 | 76.13 | 76.3871 | 72.36 | 1997316 |
| 1740008100 | 75.57 | 0.43 | 0.57 | 75.92 | 76.88 | 75.05 | 2454543 |
| 1739921700 | 75.14 | 0.85 | 1.14 | 74.49 | 75.15 | 73.82 | 2302693 |
| 1739576100 | 74.29 | 0.63 | 0.86 | 73.65 | 74.41 | 73.42 | 1229332 |
| 1739489700 | 73.66 | 0.37 | 0.50 | 73.72 | 73.72 | 72.62 | 1151315 |
| 1739403300 | 73.29 | -0.54 | -0.73 | 72.8 | 73.445 | 72.05 | 891231 |
| 1739316900 | 73.83 | -0.53 | -0.71 | 73.7 | 74.6409 | 73.66 | 830706 |
| 1739230500 | 74.36 | 0 | 0.00 | 74.76 | 74.76 | 74.11 | 834652 |
| 1738971300 | 74.36 | -1.01 | -1.34 | 75.38 | 75.6599 | 74.05 | 905520 |
| 1738884900 | 75.37 | 0.3 | 0.40 | 75.38 | 75.65 | 74.75 | 1206837 |
| 1738798500 | 75.07 | 0.72 | 0.97 | 74.51 | 75.17 | 74.11 | 1224921 |
| 1738712100 | 74.35 | 0.23 | 0.31 | 73.72 | 74.45 | 73.64 | 1654941 |
| 1738625700 | 74.12 | -0.84 | -1.12 | 73.86 | 74.39 | 72.385 | 1553338 |
| 1738366500 | 74.96 | -0.42 | -0.56 | 75.065 | 76.33 | 74.47 | 1359717 |
| 1738280100 | 75.38 | 0.61 | 0.82 | 75.69 | 76.3242 | 74.97 | 1300245 |
| 1738193700 | 74.77 | -0.5 | -0.66 | 75.42 | 75.58 | 74.41 | 1212458 |
| 1738107300 | 75.27 | -0.69 | -0.91 | 76.03 | 76.03 | 74.45 | 1301019 |
| 1738020900 | 75.96 | -1.46 | -1.89 | 75.31 | 76.83 | 75.31 | 2034645 |
| 1737761700 | 77.42 | 0.02 | 0.03 | 77.5 | 77.78 | 77 | 890118 |
| 1737675300 | 77.4 | 0 | 0.00 | 77.4 | 77.4 | 77.4 | 0 |
| 1737588900 | 77.4 | 0.97 | 1.27 | 76.74 | 77.73 | 76.43 | 1060847 |
| 1737502500 | 76.43 | 1.51 | 2.02 | 75.5 | 76.505 | 75.31 | 1336289 |
| 1737156900 | 74.92 | 1.02 | 1.38 | 74.94 | 75.13 | 74.15 | 1010658 |
| 1737070500 | 73.9 | 1.18 | 1.62 | 72.85 | 74.13 | 72.72 | 1114583 |
| 1736984100 | 72.72 | 1.16 | 1.62 | 72.76 | 73.175 | 72.17 | 823763 |
| 1736897700 | 71.56 | 1.29 | 1.84 | 70.28 | 72.07 | 70.22 | 1173200 |
| 1736811300 | 70.27 | 0.04 | 0.06 | 69.21 | 70.4 | 68.485 | 1033485 |
| 1736552100 | 70.23 | -2.31 | -3.18 | 71.66 | 72.38 | 70.05 | 1714843 |
| 1736379300 | 72.54 | 0.52 | 0.72 | 71.42 | 72.65 | 71.03 | 1153765 |
| 1736292900 | 72.02 | 0.92 | 1.29 | 71.26 | 73.16 | 71.26 | 2115102 |
| 1736206500 | 71.1 | 0.53 | 0.75 | 70.62 | 72.275 | 70.3 | 1412044 |
| 1735947300 | 70.57 | 0.86 | 1.23 | 70.28 | 70.819 | 69.71 | 939035 |
| 1735860900 | 69.71 | -0.95 | -1.34 | 70.71 | 71.08 | 69.23 | 1359955 |
| 1735688100 | 70.66 | 0.23 | 0.33 | 70.68 | 71.03 | 70.305 | 672748 |
| 1735601700 | 70.43 | -0.77 | -1.08 | 71.51 | 71.51 | 69.65 | 754940 |
| 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 |
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
