Premium
Trimble Inc (TB5)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -3.82 | -6.94292984369 | 55.02 | 55.02 | 50 | 136 | 51.01121324 | DE |
| 4 | -14.92 | -22.5650332728 | 66.12 | 67.14 | 48.3 | 238 | 53.85928065 | DE |
| 12 | -23.259999 | -31.2382478007 | 74.459999 | 74.459999 | 37.95 | 176 | 62.9874296 | DE |
| 26 | -5.2 | -9.21985815603 | 56.4 | 74.64 | 37.95 | 201 | 65.2740276 | DE |
| 52 | -4 | -7.24637681159 | 55.2 | 74.64 | 37.95 | 168 | 60.34580386 | DE |
| 156 | 1.24 | 2.48198558847 | 49.96 | 74.64 | 37.56 | 177 | 55.28957531 | DE |
| 260 | 1.24 | 2.48198558847 | 49.96 | 74.64 | 37.56 | 177 | 55.28957531 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744921620 | 52.14 | 0.54 | 1.05 | 51.9 | 52.3 | 51.9 | 196 |
| 1744835220 | 51.6 | -1.42 | -2.68 | 51.52 | 51.6 | 51.5 | 37 |
| 1744748820 | 53.02 | 2.82 | 5.62 | 52.92 | 53.02 | 52.92 | 87 |
| 1744662420 | 50.2 | 0 | 0.00 | 50.2 | 50.2 | 50.2 | 0 |
| 1744403220 | 50.2 | -1.36 | -2.64 | 51.86 | 51.86 | 50 | 314 |
| 1744316820 | 51.56 | 1.92 | 3.87 | 55.02 | 55.02 | 51.56 | 106 |
| 1744230420 | 49.64 | -2.2 | -4.24 | 48.69 | 49.64 | 48.69 | 60 |
| 1744144020 | 51.84 | 1.34 | 2.65 | 51.84 | 51.84 | 51.84 | 11 |
| 1744057620 | 50.5 | -5.74 | -10.21 | 48.97 | 53 | 48.3 | 2203 |
| 1743798420 | 56.24 | 0 | 0.00 | 56.24 | 56.24 | 56.24 | 0 |
| 1743712020 | 56.24 | -3.9 | -6.48 | 57.3 | 57.3 | 56.24 | 8 |
| 1743625620 | 60.14 | 0.04 | 0.07 | 60.14 | 60.14 | 60.14 | 2 |
| 1743539220 | 60.1 | 0.3 | 0.50 | 61.08 | 61.08 | 60.1 | 10 |
| 1743452820 | 59.8 | -3.56 | -5.62 | 59.76 | 59.8 | 59.76 | 278 |
| 1743197220 | 63.36 | 0.44 | 0.70 | 63.36 | 63.36 | 63.36 | 78 |
| 1743110820 | 62.92 | -1.06 | -1.66 | 63.64 | 63.64 | 62.92 | 250 |
| 1743024420 | 63.98 | -2.46 | -3.70 | 65.44 | 65.44 | 63.98 | 26 |
| 1742938020 | 66.44 | 0 | 0.00 | 66.44 | 66.44 | 66.44 | 0 |
| 1742851620 | 66.44 | 0.44 | 0.67 | 66.26 | 67.14 | 66.26 | 215 |
| 1742592420 | 66 | 0 | 0.00 | 66 | 66 | 66 | 0 |
| 1742506020 | 66 | -0.08 | -0.12 | 66.12 | 66.12 | 66 | 124 |
| 1742419620 | 66.08 | 3.06 | 4.86 | 65.64 | 66.08 | 65.64 | 106 |
| 1742333220 | 63.02 | -1.72 | -2.66 | 63.02 | 63.02 | 63.02 | 1 |
| 1742246820 | 64.739999 | 2.84 | 4.59 | 63.88 | 64.739999 | 63.88 | 7 |
| 1741987620 | 61.9 | -0.42 | -0.67 | 61.9 | 61.9 | 61.9 | 20 |
| 1741901220 | 62.32 | 0.36 | 0.58 | 61.94 | 62.32 | 61.94 | 11 |
| 1741814820 | 61.96 | 1.5 | 2.48 | 60.76 | 61.96 | 60.76 | 133 |
| 1741728420 | 60.46 | -0.54 | -0.89 | 60.54 | 61.82 | 60.46 | 152 |
| 1741642020 | 61 | -1.2 | -1.93 | 62.9 | 62.9 | 61 | 81 |
| 1741382820 | 62.2 | -0.58 | -0.92 | 62.4 | 62.94 | 62.2 | 79 |
| 1741296420 | 62.78 | -1.58 | -2.45 | 63.96 | 63.96 | 62.78 | 251 |
| 1741210020 | 64.36 | 0.22 | 0.34 | 64.5 | 64.5 | 63.46 | 171 |
| 1741123620 | 64.14 | -2.52 | -3.78 | 66.18 | 66.18 | 64.14 | 93 |
| 1741037220 | 66.66 | -0.92 | -1.36 | 69.52 | 69.54 | 66.66 | 139 |
| 1740778020 | 67.58 | -1.8 | -2.59 | 68.459999 | 68.459999 | 67.58 | 16 |
| 1740691620 | 69.38 | 0.92 | 1.34 | 68.8 | 69.38 | 68.8 | 102 |
| 1740605220 | 68.459999 | 1.24 | 1.84 | 68.92 | 68.92 | 68.459999 | 12 |
| 1740518820 | 67.22 | 0.46 | 0.69 | 67.34 | 67.34 | 67.22 | 24 |
| 1740432420 | 66.76 | -1.06 | -1.56 | 67.959999 | 68.959999 | 66.76 | 207 |
| 1740173220 | 67.819999 | -5.02 | -6.89 | 69.819999 | 70.98 | 67.819999 | 337 |
| 1740086820 | 72.84 | 0 | 0.00 | 72.84 | 72.84 | 72.84 | 0 |
| 1740000420 | 72.84 | 1.04 | 1.45 | 72.959999 | 73.22 | 71.92 | 1311 |
| 1739914020 | 71.8 | 1.16 | 1.64 | 71.06 | 71.8 | 70.84 | 578 |
| 1739827620 | 70.64 | 0.76 | 1.09 | 70.739999 | 71.36 | 70.64 | 10 |
| 1739568420 | 69.88 | 0.1 | 0.14 | 69.88 | 69.88 | 69.88 | 100 |
| 1739482020 | 69.78 | -0.66 | -0.94 | 69.54 | 69.78 | 69.54 | 120 |
| 1739395620 | 70.44 | -1.66 | -2.30 | 71 | 71 | 70.44 | 46 |
| 1739309220 | 72.099999 | 0.28 | 0.39 | 72.08 | 72.099999 | 72.06 | 208 |
| 1739222820 | 71.819999 | -0.04 | -0.06 | 72.76 | 72.76 | 71.819999 | 49 |
| 1738963620 | 71.86 | -0.32 | -0.44 | 72.98 | 72.98 | 71.86 | 33 |
| 1738877220 | 72.18 | 0.98 | 1.38 | 72.18 | 72.18 | 72.18 | 15 |
| 1738790820 | 71.2 | -0.5 | -0.70 | 71.2 | 71.2 | 71.2 | 50 |
| 1738704420 | 71.7 | -0.52 | -0.72 | 71.58 | 72.16 | 71.28 | 349 |
| 1738618020 | 72.22 | -1.48 | -2.01 | 71.78 | 72.36 | 71.78 | 34 |
| 1738358820 | 73.7 | 1.98 | 2.76 | 72.92 | 73.7 | 72.92 | 70 |
| 1738272420 | 71.72 | -0.6 | -0.83 | 71.72 | 71.72 | 71.72 | 1 |
| 1738186020 | 72.319999 | 0.34 | 0.47 | 71.78 | 72.319999 | 71.78 | 29 |
| 1738099620 | 71.98 | 0.14 | 0.19 | 71.98 | 71.98 | 71.98 | 5 |
| 1738013220 | 71.84 | -2.24 | -3.02 | 72.459999 | 72.459999 | 68.94 | 758 |
| 1737754020 | 74.08 | -0.14 | -0.19 | 74.239999 | 74.239999 | 74.08 | 101 |
| 1737667620 | 74.22 | -0.08 | -0.11 | 74.459999 | 74.459999 | 74.22 | 5 |
| 1737581220 | 74.3 | 1 | 1.36 | 73.88 | 74.64 | 73.88 | 273 |
| 1737494820 | 73.3 | 0.36 | 0.49 | 72.319999 | 73.38 | 71.5 | 687 |
| 1737408420 | 72.94 | -0.16 | -0.22 | 72.3 | 72.94 | 72.3 | 157 |
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
