Premium
Trimble Inc (TB5)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.439999 | -0.630190498857 | 69.819999 | 70.98 | 66.76 | 136 | 67.72172969 | DE |
| 4 | -3.54 | -4.85463521668 | 72.92 | 73.7 | 37.95 | 195 | 70.04613227 | DE |
| 12 | -2.2 | -3.07348421347 | 71.58 | 74.64 | 37.95 | 226 | 70.28586149 | DE |
| 26 | 18.38 | 36.0392156863 | 51 | 74.64 | 37.95 | 185 | 65.72705718 | DE |
| 52 | 12.23 | 21.3998250219 | 57.15 | 74.64 | 37.95 | 159 | 60.68412454 | DE |
| 156 | 19.42 | 38.8710968775 | 49.96 | 74.64 | 37.56 | 177 | 55.21056206 | DE |
| 260 | 19.42 | 38.8710968775 | 49.96 | 74.64 | 37.56 | 177 | 55.21056206 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 32.69 | 86.14 | 70.739999 | 71.36 | 70.64 | 10 |
| 1739568420 | 37.95 | -31.83 | -45.61 | 69.88 | 69.88 | 37.95 | 145 |
| 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 |
| 1737149220 | 73.099999 | 1.74 | 2.44 | 72.38 | 73.099999 | 71.9 | 48 |
| 1737062820 | 71.36 | 1.08 | 1.54 | 70.68 | 71.36 | 70.68 | 36 |
| 1736976420 | 70.28 | 1.9 | 2.78 | 69.86 | 70.48 | 69.2 | 63 |
| 1736890020 | 68.38 | 0 | 0.00 | 68.38 | 68.38 | 68.38 | 0 |
| 1736803620 | 68.38 | -0.2 | -0.29 | 67.54 | 68.459999 | 67 | 196 |
| 1736544420 | 68.58 | -1.86 | -2.64 | 68.98 | 68.98 | 68.58 | 155 |
| 1736458020 | 70.44 | 0.94 | 1.35 | 70.44 | 70.44 | 70.44 | 50 |
| 1736371620 | 69.5 | 0.18 | 0.26 | 69.5 | 69.5 | 69.5 | 1 |
| 1736285220 | 69.319999 | 0.22 | 0.32 | 68.52 | 70.4 | 68.02 | 631 |
| 1736198820 | 69.099999 | 0.58 | 0.85 | 69.099999 | 69.099999 | 69.099999 | 4 |
| 1735939620 | 68.52 | 0.02 | 0.03 | 68.42 | 68.52 | 67.66 | 53 |
| 1735853220 | 68.5 | 0.12 | 0.18 | 68.78 | 69.2 | 68.36 | 882 |
| 1735594020 | 68.38 | -0.06 | -0.09 | 68.28 | 68.38 | 67.88 | 110 |
| 1735334820 | 68.44 | -0.22 | -0.32 | 69.56 | 70 | 68.2 | 830 |
| 1734989220 | 68.66 | -0.56 | -0.81 | 68.819999 | 69.48 | 68.66 | 19 |
| 1734730020 | 69.22 | 1.28 | 1.88 | 67.019999 | 69.22 | 67.019999 | 640 |
| 1734643620 | 67.94 | -0.28 | -0.41 | 67.9 | 67.94 | 67.9 | 46 |
| 1734557220 | 68.22 | -0.96 | -1.39 | 69.319999 | 69.72 | 68.22 | 310 |
| 1734470820 | 69.18 | -1.36 | -1.93 | 69.18 | 69.18 | 69.18 | 65 |
| 1734384420 | 70.54 | -0.96 | -1.34 | 70.62 | 71.3 | 70.54 | 9 |
| 1734125220 | 71.5 | 0.42 | 0.59 | 71.5 | 71.5 | 71.5 | 50 |
| 1734038820 | 71.08 | 0.98 | 1.40 | 71.98 | 71.98 | 71.08 | 71 |
| 1733952420 | 70.099999 | -1.5 | -2.09 | 70.099999 | 70.48 | 69.84 | 182 |
| 1733866020 | 71.599999 | 1.3 | 1.85 | 70.3 | 71.599999 | 70.3 | 302 |
| 1733779620 | 70.3 | -0.82 | -1.15 | 71.319999 | 71.319999 | 70.3 | 63 |
| 1733520420 | 71.12 | 0.34 | 0.48 | 71.58 | 71.58 | 71.12 | 1422 |
| 1733434020 | 70.78 | -0.22 | -0.31 | 71.099999 | 71.739999 | 70.58 | 67 |
| 1733347620 | 71 | 0.32 | 0.45 | 71.06 | 72.52 | 71 | 267 |
| 1733261220 | 70.68 | 0.86 | 1.23 | 69.14 | 70.68 | 69.14 | 175 |
| 1733174820 | 69.819999 | 0.8 | 1.16 | 70.02 | 70.02 | 69.02 | 44 |
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
