Premium
Trimble Inc (TRMB)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.21 | 6.44190246839 | 49.83 | 53.57 | 49.235 | 3408113 | 51.20424711 | CS |
| 4 | -3.185 | -5.66473988439 | 56.225 | 57.35 | 47.92 | 3513493 | 50.86945806 | CS |
| 12 | -13.055 | -19.751872305 | 66.095 | 70.8 | 47.92 | 2697332 | 56.43296552 | CS |
| 26 | -25.82 | -32.7415673345 | 78.86 | 81.95 | 47.92 | 2358021 | 62.11188647 | CS |
| 52 | -23.45 | -30.657602301 | 76.49 | 87.5 | 47.92 | 1890973 | 69.36128365 | CS |
| 156 | 0.52 | 0.990099009901 | 52.52 | 87.5 | 39.57 | 1561747 | 63.60608444 | CS |
| 260 | -29.95 | -36.0886853838 | 82.99 | 96.4874 | 39.57 | 1413700 | 64.37819622 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 53.04 | 0.46 | 0.87 | 52.95 | 53.55 | 52.63 | 3028588 |
| 1782945300 | 52.58 | 1.4 | 2.74 | 51.88 | 53.57 | 51.77 | 4416146 |
| 1782858900 | 51.18 | 0.41 | 0.81 | 50.34 | 51.36 | 50.04 | 2654006 |
| 1782772500 | 50.77 | 0.07 | 0.14 | 51.11 | 51.53 | 49.98 | 3069475 |
| 1782513300 | 50.7 | 0.46 | 0.92 | 50.08 | 51.115 | 50.08 | 4295540 |
| 1782426900 | 50.24 | 0.1 | 0.20 | 49.83 | 50.835 | 49.235 | 2605400 |
| 1782340500 | 50.14 | 0.95 | 1.93 | 49.14 | 50.75 | 48.88 | 3260656 |
| 1782254100 | 49.19 | -0.04 | -0.08 | 49.25 | 49.94 | 48.72 | 2933474 |
| 1782167700 | 49.23 | 0.07 | 0.14 | 48.84 | 49.91 | 48.46 | 3334771 |
| 1781822100 | 49.16 | 0.29 | 0.59 | 49.01 | 49.58 | 47.92 | 9376569 |
| 1781735700 | 48.87 | -1.91 | -3.76 | 50.22 | 51.57 | 48.78 | 3597680 |
| 1781649300 | 50.78 | 0.57 | 1.14 | 50.25 | 51.61 | 49.9 | 3179191 |
| 1781562900 | 50.21 | -0.21 | -0.42 | 51.27 | 51.532961 | 49.88 | 3107586 |
| 1781303700 | 50.42 | 0.42 | 0.84 | 50 | 50.565 | 49.17 | 2707162 |
| 1781217300 | 50 | -0.6 | -1.19 | 50.47 | 50.69 | 48.9 | 3160424 |
| 1781130900 | 50.6 | -2.35 | -4.44 | 52.55 | 52.635 | 50.57 | 3106161 |
| 1781044500 | 52.95 | -0.68 | -1.27 | 53.66 | 54.37 | 51.92 | 3674221 |
| 1780958100 | 53.63 | -0.56 | -1.03 | 54.19 | 54.31 | 53.47 | 3206505 |
| 1780698900 | 54.19 | -1.51 | -2.71 | 55.69 | 55.82 | 53.7901 | 2363382 |
| 1780612500 | 55.7 | 0.18 | 0.32 | 56.225 | 57.35 | 55.61 | 2708017 |
| 1780526100 | 55.52 | -2.22 | -3.84 | 57.2 | 57.29 | 55.205 | 2365995 |
| 1780439700 | 57.74 | -0.41 | -0.71 | 57.52 | 57.96 | 55.97 | 2846983 |
| 1780353300 | 58.15 | 1.74 | 3.08 | 56.77 | 58.3 | 56.08 | 3780354 |
| 1780094100 | 56.41 | 1.49 | 2.71 | 54.82 | 56.86 | 54.16 | 6190058 |
| 1780007700 | 54.92 | 0.04 | 0.07 | 54.69 | 55.365 | 54.12 | 2463455 |
| 1779921300 | 54.88 | -1.44 | -2.56 | 56.1 | 56.23 | 54.455 | 2272052 |
| 1779834900 | 56.32 | -0.02 | -0.04 | 56.18 | 56.635 | 55 | 2402525 |
| 1779489300 | 56.34 | 0.39 | 0.70 | 56.09 | 57.74 | 56.07 | 2181619 |
| 1779402900 | 55.95 | -0.02 | -0.04 | 55.13 | 56.28 | 54.83 | 2497416 |
| 1779316500 | 55.97 | 1.41 | 2.58 | 54.3 | 56.01 | 52.8 | 3021871 |
| 1779230100 | 54.56 | -0.46 | -0.84 | 55.03 | 56.4 | 54.22 | 3618484 |
| 1779143700 | 55.02 | -0.11 | -0.20 | 55.15 | 55.61 | 54.65 | 2200751 |
| 1778884500 | 55.13 | -0.63 | -1.13 | 55.83 | 56.18 | 54.84 | 2356859 |
| 1778798100 | 55.76 | 0.86 | 1.57 | 55.46 | 56.305 | 54.99 | 3291700 |
| 1778711700 | 54.9 | -1.61 | -2.85 | 56.34 | 56.8627 | 54.5975 | 2375114 |
| 1778625300 | 56.51 | -1.53 | -2.64 | 58.13 | 58.265 | 56.355 | 2573287 |
| 1778538900 | 58.04 | -2.76 | -4.54 | 60.4 | 60.68 | 57.28 | 2618820 |
| 1778279700 | 60.8 | -1.05 | -1.70 | 61.63 | 61.96 | 59.845 | 3066327 |
| 1778193300 | 61.85 | -1.57 | -2.48 | 64.7 | 64.915 | 61.6 | 3707348 |
| 1778106900 | 63.42 | -4.95 | -7.24 | 69.79 | 69.79 | 63.23 | 4417351 |
| 1778020500 | 68.37 | -0.15 | -0.22 | 68.58 | 69.13 | 67.69 | 1658095 |
| 1777934100 | 68.52 | 0.1 | 0.15 | 68.18 | 69.06 | 67.885 | 1743972 |
| 1777674900 | 68.42 | 1.1 | 1.63 | 68.57 | 68.9 | 66.76 | 2028403 |
| 1777588500 | 67.32 | 1.04 | 1.57 | 66.18 | 67.39 | 65.64 | 1698721 |
| 1777502100 | 66.28 | -0.36 | -0.54 | 66.2 | 66.54 | 65.825 | 1267177 |
| 1777415700 | 66.64 | -0.53 | -0.79 | 66.94 | 67.98 | 66.474999 | 1681116 |
| 1777329300 | 67.17 | -0.18 | -0.27 | 67.23 | 67.9 | 66.489999 | 1623904 |
| 1777070100 | 67.35 | 0.31 | 0.46 | 67.29 | 67.57 | 66.5759 | 1292392 |
| 1776983700 | 67.04 | -2.05 | -2.97 | 68.02 | 68.29 | 65.84 | 1484032 |
| 1776897300 | 69.09 | 0.12 | 0.17 | 69.38 | 70.04 | 68.63 | 1121616 |
| 1776810900 | 68.97 | -0.53 | -0.76 | 69.56 | 70.8 | 68.9 | 1482063 |
| 1776724500 | 69.5 | 0.21 | 0.30 | 68.74 | 69.82 | 68.46 | 1104720 |
| 1776465300 | 69.29 | 1.62 | 2.39 | 69.55 | 70.14 | 68.91 | 1520227 |
| 1776378900 | 67.67 | 0.88 | 1.32 | 67.01 | 67.79 | 66.7201 | 1576720 |
| 1776292500 | 66.79 | 0.28 | 0.42 | 66.51 | 67.49 | 66.144999 | 1463000 |
| 1776206100 | 66.51 | -0.38 | -0.57 | 66.94 | 67.915 | 65.709999 | 1563390 |
| 1776119700 | 66.89 | 2.12 | 3.27 | 64.58 | 67 | 64.37 | 1940603 |
| 1775860500 | 64.769999 | -0.65 | -0.99 | 65.42 | 65.47 | 63.77 | 1626723 |
| 1775774100 | 65.42 | -1.32 | -1.98 | 66.095 | 66.129999 | 64.25 | 1563651 |
| 1775687700 | 66.739999 | 2.53 | 3.94 | 67.645 | 67.73 | 66.68 | 1555759 |
| 1775601300 | 64.209999 | -0.86 | -1.32 | 64.58 | 65.03 | 63.46 | 2023484 |
| 1775514900 | 65.069999 | -0.05 | -0.08 | 65.069999 | 65.47 | 64.64 | 1261304 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
