Trimble Inc (TB5.HA)
Hanover - Hanover Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:08AM CEST. Mercado abierto.
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 110 |
| 27 jun 2024 | 51.16 | 51.16 | 51.16 | 51.16 | 51.16 | - |
| 26 jun 2024 | 51.64 | 51.64 | 51.64 | 51.64 | 51.64 | - |
| 25 jun 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | - |
| 24 jun 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 21 jun 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 51.76 | - |
| 20 jun 2024 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - |
| 19 jun 2024 | 51.46 | 51.46 | 51.46 | 51.46 | 51.46 | - |
| 18 jun 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 17 jun 2024 | 50.84 | 50.84 | 50.84 | 50.84 | 50.84 | - |
| 14 jun 2024 | 51.68 | 51.68 | 51.68 | 51.68 | 51.68 | - |
| 13 jun 2024 | 51.92 | 51.92 | 51.92 | 51.92 | 51.92 | - |
| 12 jun 2024 | 51.18 | 51.18 | 51.18 | 51.18 | 51.18 | - |
| 11 jun 2024 | 51.04 | 51.04 | 51.04 | 51.04 | 51.04 | - |
| 10 jun 2024 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | - |
| 07 jun 2024 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | - |
| 06 jun 2024 | 49.47 | 49.47 | 49.47 | 49.47 | 49.47 | - |
| 05 jun 2024 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | - |
| 04 jun 2024 | 49.59 | 49.59 | 49.59 | 49.59 | 49.59 | - |
| 03 jun 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | - |
| 31 may 2024 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | - |
| 30 may 2024 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - |
| 29 may 2024 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | - |
| 28 may 2024 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | - |
| 27 may 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 24 may 2024 | 52.28 | 52.28 | 52.28 | 52.28 | 52.28 | - |
| 23 may 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 53.30 | - |
| 22 may 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 21 may 2024 | 52.44 | 52.44 | 52.44 | 52.44 | 52.44 | - |
| 20 may 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 52.18 | - |
| 17 may 2024 | 52.38 | 52.38 | 52.38 | 52.38 | 52.38 | - |
| 16 may 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | - |
| 15 may 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 14 may 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 13 may 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | - |
| 10 may 2024 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | - |
| 09 may 2024 | 52.16 | 52.16 | 52.16 | 52.16 | 52.16 | - |
| 08 may 2024 | 52.76 | 52.76 | 52.76 | 52.76 | 52.76 | - |
| 07 may 2024 | 51.86 | 51.86 | 51.86 | 51.86 | 51.86 | - |
| 06 may 2024 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | - |
| 03 may 2024 | 55.94 | 55.94 | 55.94 | 55.94 | 55.94 | - |
| 02 may 2024 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | - |
| 30 abr 2024 | 56.32 | 56.32 | 56.32 | 56.32 | 56.32 | - |
| 29 abr 2024 | 55.96 | 55.96 | 55.96 | 55.96 | 55.96 | - |
| 26 abr 2024 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | - |
| 25 abr 2024 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | - |
| 24 abr 2024 | 55.82 | 55.82 | 55.82 | 55.82 | 55.82 | - |
| 23 abr 2024 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | - |
| 22 abr 2024 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | - |
| 19 abr 2024 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | - |
| 18 abr 2024 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | - |
| 17 abr 2024 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | - |
| 16 abr 2024 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | - |
| 15 abr 2024 | 56.68 | 56.68 | 56.68 | 56.68 | 56.68 | - |
| 12 abr 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 57.54 | - |
| 11 abr 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 10 abr 2024 | 57.68 | 57.68 | 57.68 | 57.68 | 57.68 | - |
| 09 abr 2024 | 56.94 | 56.94 | 56.94 | 56.94 | 56.94 | - |
| 08 abr 2024 | 56.34 | 56.34 | 56.34 | 56.34 | 56.34 | - |
| 05 abr 2024 | 56.56 | 56.56 | 56.56 | 56.56 | 56.56 | - |
| 04 abr 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 03 abr 2024 | 57.72 | 57.72 | 57.72 | 57.72 | 57.72 | - |
| 02 abr 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 58.46 | - |
| 28 mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 27 mar 2024 | 58.10 | 58.10 | 58.00 | 58.00 | 58.00 | - |
| 26 mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 25 mar 2024 | 58.80 | 58.80 | 58.80 | 58.80 | 58.80 | - |
| 22 mar 2024 | 59.05 | 59.05 | 59.05 | 59.05 | 59.05 | - |
| 21 mar 2024 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | - |
| 20 mar 2024 | 57.85 | 57.85 | 57.85 | 57.85 | 57.85 | - |
| 19 mar 2024 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | - |
| 18 mar 2024 | 56.90 | 56.90 | 56.90 | 56.90 | 56.90 | - |
| 15 mar 2024 | 56.55 | 56.55 | 56.55 | 56.55 | 56.55 | - |
| 14 mar 2024 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - |
| 13 mar 2024 | 57.25 | 57.60 | 57.25 | 57.60 | 57.60 | 110 |
| 12 mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 11 mar 2024 | 57.30 | 57.30 | 57.30 | 57.30 | 57.30 | - |
| 08 mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 07 mar 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 06 mar 2024 | 56.70 | 56.70 | 56.70 | 56.70 | 56.70 | - |
| 05 mar 2024 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - |
| 04 mar 2024 | 57.20 | 57.20 | 57.20 | 57.20 | 57.20 | - |
| 01 mar 2024 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | - |
| 29 feb 2024 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | - |
| 28 feb 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 56.65 | - |
| 27 feb 2024 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - |
| 26 feb 2024 | 56.25 | 56.25 | 56.25 | 56.25 | 56.25 | - |
| 23 feb 2024 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - |
| 22 feb 2024 | 56.20 | 56.20 | 56.20 | 56.20 | 56.20 | - |
| 21 feb 2024 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | - |
| 20 feb 2024 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | - |
| 19 feb 2024 | 55.70 | 55.70 | 55.70 | 55.70 | 55.70 | - |
| 16 feb 2024 | 55.85 | 55.85 | 55.85 | 55.85 | 55.85 | - |
| 15 feb 2024 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | - |
| 14 feb 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 13 feb 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | - |
| 12 feb 2024 | 48.58 | 48.58 | 48.58 | 48.58 | 48.58 | - |
| 09 feb 2024 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | - |
| 08 feb 2024 | 47.86 | 47.86 | 47.86 | 47.86 | 47.86 | - |
| 07 feb 2024 | 47.64 | 47.64 | 47.64 | 47.64 | 47.64 | - |
| *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.