Trimble Inc (TB5.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:11AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 jul 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | 30 |
| 03 jul 2024 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - |
| 02 jul 2024 | 51.48 | 51.48 | 51.48 | 51.48 | 51.48 | - |
| 01 jul 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 28 jun 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 27 jun 2024 | 51.24 | 51.24 | 51.24 | 51.24 | 51.24 | - |
| 26 jun 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 25 jun 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 24 jun 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 21 jun 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 20 jun 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 19 jun 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 18 jun 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 17 jun 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 14 jun 2024 | 51.80 | 51.80 | 51.80 | 51.80 | 51.80 | - |
| 13 jun 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 12 jun 2024 | 51.26 | 51.26 | 51.26 | 51.26 | 51.26 | - |
| 11 jun 2024 | 51.12 | 51.12 | 51.12 | 51.12 | 51.12 | - |
| 10 jun 2024 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | - |
| 07 jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 06 jun 2024 | 49.55 | 49.55 | 49.55 | 49.55 | 49.55 | - |
| 05 jun 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | - |
| 04 jun 2024 | 49.68 | 49.68 | 49.68 | 49.68 | 49.68 | - |
| 03 jun 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 31 may 2024 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | - |
| 30 may 2024 | 50.98 | 50.98 | 50.98 | 50.98 | 50.98 | - |
| 29 may 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 28 may 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 27 may 2024 | 52.06 | 52.06 | 52.06 | 52.06 | 52.06 | - |
| 24 may 2024 | 52.36 | 52.36 | 52.36 | 52.36 | 52.36 | - |
| 23 may 2024 | 53.38 | 53.38 | 53.38 | 53.38 | 53.38 | - |
| 22 may 2024 | 52.56 | 52.56 | 52.56 | 52.56 | 52.56 | - |
| 21 may 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 20 may 2024 | 52.28 | 52.58 | 52.28 | 52.58 | 52.58 | - |
| 17 may 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 16 may 2024 | 52.74 | 52.74 | 52.74 | 52.74 | 52.74 | - |
| 15 may 2024 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | - |
| 14 may 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 13 may 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | - |
| 10 may 2024 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | - |
| 09 may 2024 | 52.22 | 52.50 | 52.22 | 52.50 | 52.50 | - |
| 08 may 2024 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | - |
| 07 may 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | - |
| 06 may 2024 | 51.70 | 51.70 | 51.70 | 51.70 | 51.70 | - |
| 03 may 2024 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - |
| 02 may 2024 | 54.30 | 54.30 | 54.30 | 54.30 | 54.30 | - |
| 30 abr 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 56.40 | - |
| 29 abr 2024 | 55.98 | 55.98 | 55.98 | 55.98 | 55.98 | - |
| 26 abr 2024 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | - |
| 25 abr 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | - |
| 24 abr 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 23 abr 2024 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | - |
| 22 abr 2024 | 54.42 | 54.42 | 54.42 | 54.42 | 54.42 | - |
| 19 abr 2024 | 53.70 | 53.70 | 53.70 | 53.70 | 53.70 | - |
| 18 abr 2024 | 54.76 | 54.76 | 54.76 | 54.76 | 54.76 | - |
| 17 abr 2024 | 55.04 | 55.04 | 55.04 | 55.04 | 55.04 | - |
| 16 abr 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 55.64 | - |
| 15 abr 2024 | 56.78 | 56.78 | 56.78 | 56.78 | 56.78 | - |
| 12 abr 2024 | 57.62 | 57.62 | 57.62 | 57.62 | 57.62 | - |
| 11 abr 2024 | 56.98 | 56.98 | 56.98 | 56.98 | 56.98 | - |
| 10 abr 2024 | 57.74 | 57.74 | 57.74 | 57.74 | 57.74 | - |
| 09 abr 2024 | 57.04 | 57.04 | 57.04 | 57.04 | 57.04 | - |
| 08 abr 2024 | 56.42 | 56.42 | 56.42 | 56.42 | 56.42 | - |
| 05 abr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 04 abr 2024 | 57.36 | 57.36 | 57.36 | 57.36 | 57.36 | - |
| 03 abr 2024 | 57.82 | 57.82 | 57.82 | 57.82 | 57.82 | - |
| 02 abr 2024 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | - |
| 28 mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 27 mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 26 mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 25 mar 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 58.85 | - |
| 22 mar 2024 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | - |
| 21 mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 20 mar 2024 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | - |
| 19 mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 18 mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 15 mar 2024 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | - |
| 14 mar 2024 | 57.55 | 57.55 | 57.55 | 57.55 | 57.55 | - |
| 13 mar 2024 | 57.35 | 57.35 | 57.35 | 57.35 | 57.35 | - |
| 12 mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 11 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 08 mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 07 mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 06 mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 05 mar 2024 | 57.05 | 57.05 | 57.05 | 57.05 | 57.05 | - |
| 04 mar 2024 | 57.25 | 57.25 | 57.25 | 57.25 | 57.25 | - |
| 01 mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 29 feb 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 28 feb 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 27 feb 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 26 feb 2024 | 56.30 | 56.30 | 56.30 | 56.30 | 56.30 | - |
| 23 feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 22 feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 21 feb 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | - |
| 20 feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 19 feb 2024 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | - |
| 16 feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 15 feb 2024 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | - |
| 14 feb 2024 | 52.05 | 52.05 | 52.05 | 52.05 | 52.05 | - |
| 13 feb 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.