Trimble Inc (TB5.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:03AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 51.56 | 51.56 | 51.56 | 51.56 | 51.56 | - |
| 01 jul 2024 | 51.90 | 51.90 | 51.56 | 51.64 | 51.64 | - |
| 28 jun 2024 | 51.74 | 52.00 | 51.68 | 52.00 | 52.00 | - |
| 27 jun 2024 | 51.26 | 51.64 | 51.26 | 51.64 | 51.64 | - |
| 26 jun 2024 | 51.74 | 51.94 | 51.48 | 51.48 | 51.48 | - |
| 25 jun 2024 | 52.12 | 52.34 | 52.12 | 52.34 | 52.34 | - |
| 24 jun 2024 | 52.28 | 52.28 | 52.08 | 52.08 | 52.08 | 200 |
| 21 jun 2024 | 51.88 | 52.46 | 51.88 | 52.46 | 52.46 | - |
| 20 jun 2024 | 51.76 | 51.82 | 51.62 | 51.62 | 51.62 | - |
| 19 jun 2024 | 51.50 | 51.50 | 51.48 | 51.48 | 51.48 | - |
| 18 jun 2024 | 51.72 | 51.72 | 51.72 | 51.72 | 51.72 | - |
| 17 jun 2024 | 51.00 | 51.00 | 50.68 | 50.68 | 50.68 | - |
| 14 jun 2024 | 51.78 | 51.90 | 51.78 | 51.90 | 51.90 | 25 |
| 13 jun 2024 | 52.02 | 52.02 | 51.26 | 51.82 | 51.82 | - |
| 12 jun 2024 | 51.30 | 51.30 | 51.22 | 51.22 | 51.22 | - |
| 11 jun 2024 | 51.14 | 51.18 | 51.14 | 51.18 | 51.18 | - |
| 10 jun 2024 | 50.90 | 51.26 | 50.90 | 51.26 | 51.26 | - |
| 07 jun 2024 | 50.82 | 50.88 | 50.76 | 50.88 | 50.88 | 20 |
| 06 jun 2024 | 49.57 | 50.68 | 49.57 | 50.68 | 50.68 | - |
| 05 jun 2024 | 49.54 | 49.65 | 49.53 | 49.63 | 49.63 | - |
| 04 jun 2024 | 49.69 | 49.69 | 49.58 | 49.65 | 49.65 | - |
| 03 jun 2024 | 51.20 | 51.40 | 51.20 | 51.40 | 51.40 | - |
| 31 may 2024 | 50.48 | 50.52 | 50.30 | 50.52 | 50.52 | - |
| 30 may 2024 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | - |
| 29 may 2024 | 51.02 | 51.72 | 51.02 | 51.64 | 51.64 | 109 |
| 28 may 2024 | 52.08 | 52.08 | 51.26 | 51.26 | 51.26 | - |
| 27 may 2024 | 52.08 | 52.26 | 52.04 | 52.26 | 52.26 | - |
| 24 may 2024 | 52.40 | 52.40 | 52.32 | 52.34 | 52.34 | - |
| 23 may 2024 | 53.40 | 53.40 | 52.38 | 52.38 | 52.38 | - |
| 22 may 2024 | 52.58 | 53.66 | 52.58 | 53.66 | 53.66 | - |
| 21 may 2024 | 52.54 | 52.60 | 52.44 | 52.60 | 52.60 | - |
| 20 may 2024 | 52.30 | 52.66 | 52.30 | 52.66 | 52.66 | 30 |
| 17 may 2024 | 52.52 | 52.52 | 52.38 | 52.38 | 52.38 | - |
| 16 may 2024 | 52.76 | 52.76 | 52.30 | 52.40 | 52.40 | - |
| 15 may 2024 | 52.48 | 52.76 | 52.44 | 52.76 | 52.76 | - |
| 14 may 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | - |
| 13 may 2024 | 52.62 | 53.10 | 52.52 | 52.96 | 52.96 | 65 |
| 10 may 2024 | 52.50 | 52.50 | 52.50 | 52.50 | 52.50 | - |
| 09 may 2024 | 52.24 | 52.24 | 52.24 | 52.24 | 52.24 | - |
| 08 may 2024 | 52.86 | 52.86 | 51.94 | 52.30 | 52.30 | - |
| 07 may 2024 | 51.90 | 51.90 | 51.90 | 51.90 | 51.90 | - |
| 06 may 2024 | 51.74 | 51.84 | 51.74 | 51.84 | 51.84 | - |
| 03 may 2024 | 56.04 | 56.04 | 52.32 | 52.48 | 52.48 | - |
| 02 may 2024 | 54.36 | 54.88 | 54.36 | 54.88 | 54.88 | - |
| 30 abr 2024 | 56.38 | 56.38 | 56.02 | 56.18 | 56.18 | - |
| 29 abr 2024 | 56.00 | 56.44 | 56.00 | 56.14 | 56.14 | 9 |
| 26 abr 2024 | 55.56 | 55.56 | 55.44 | 55.44 | 55.44 | - |
| 25 abr 2024 | 54.58 | 54.78 | 54.58 | 54.64 | 54.64 | - |
| 24 abr 2024 | 55.92 | 56.20 | 55.26 | 55.26 | 55.26 | 25 |
| 23 abr 2024 | 55.02 | 55.80 | 55.02 | 55.80 | 55.80 | - |
| 22 abr 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | - |
| 19 abr 2024 | 53.62 | 54.22 | 53.62 | 54.22 | 54.22 | - |
| 18 abr 2024 | 54.76 | 54.76 | 54.14 | 54.20 | 54.20 | - |
| 17 abr 2024 | 55.14 | 55.62 | 55.04 | 55.04 | 55.04 | 6 |
| 16 abr 2024 | 55.62 | 55.62 | 55.20 | 55.40 | 55.40 | - |
| 15 abr 2024 | 56.78 | 57.04 | 55.96 | 55.96 | 55.96 | - |
| 12 abr 2024 | 57.66 | 57.70 | 57.66 | 57.70 | 57.70 | 36 |
| 11 abr 2024 | 57.00 | 57.62 | 56.94 | 57.62 | 57.62 | - |
| 10 abr 2024 | 57.76 | 57.76 | 57.00 | 57.00 | 57.00 | 40 |
| 09 abr 2024 | 57.04 | 57.72 | 57.04 | 57.72 | 57.72 | - |
| 08 abr 2024 | 56.44 | 56.48 | 56.44 | 56.48 | 56.48 | - |
| 05 abr 2024 | 56.64 | 56.64 | 56.64 | 56.64 | 56.64 | - |
| 04 abr 2024 | 57.40 | 57.40 | 57.40 | 57.40 | 57.40 | - |
| 03 abr 2024 | 57.88 | 57.92 | 57.82 | 57.82 | 57.82 | 300 |
| 02 abr 2024 | 58.56 | 58.56 | 58.56 | 58.56 | 58.56 | - |
| 28 mar 2024 | 58.20 | 58.35 | 58.20 | 58.35 | 58.35 | - |
| 27 mar 2024 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | - |
| 26 mar 2024 | 57.95 | 57.95 | 57.95 | 57.95 | 57.95 | - |
| 25 mar 2024 | 58.90 | 58.95 | 58.90 | 58.95 | 58.95 | - |
| 22 mar 2024 | 58.20 | 59.90 | 58.20 | 59.45 | 59.45 | - |
| 21 mar 2024 | 58.20 | 59.90 | 58.20 | 59.90 | 59.90 | - |
| 20 mar 2024 | 57.95 | 58.55 | 57.95 | 58.35 | 58.35 | 17 |
| 19 mar 2024 | 56.90 | 58.20 | 56.90 | 58.20 | 58.20 | - |
| 18 mar 2024 | 56.95 | 57.50 | 56.95 | 57.30 | 57.30 | - |
| 15 mar 2024 | 56.65 | 56.75 | 56.65 | 56.75 | 56.75 | - |
| 14 mar 2024 | 57.60 | 57.60 | 57.60 | 57.60 | 57.60 | - |
| 13 mar 2024 | 57.40 | 58.05 | 57.15 | 57.60 | 57.60 | - |
| 12 mar 2024 | 57.30 | 58.20 | 57.30 | 57.90 | 57.90 | - |
| 11 mar 2024 | 57.40 | 57.45 | 57.35 | 57.45 | 57.45 | - |
| 08 mar 2024 | 56.75 | 57.95 | 56.75 | 57.50 | 57.50 | 200 |
| 07 mar 2024 | 56.75 | 57.40 | 56.75 | 57.05 | 57.05 | - |
| 06 mar 2024 | 56.75 | 57.25 | 56.75 | 56.95 | 56.95 | 10 |
| 05 mar 2024 | 57.10 | 57.45 | 56.90 | 56.90 | 56.90 | - |
| 04 mar 2024 | 57.25 | 57.40 | 56.95 | 57.40 | 57.40 | - |
| 01 mar 2024 | 56.55 | 56.55 | 56.10 | 56.10 | 56.10 | - |
| 29 feb 2024 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | - |
| 28 feb 2024 | 56.75 | 57.40 | 56.60 | 57.40 | 57.40 | - |
| 27 feb 2024 | 56.60 | 56.80 | 56.60 | 56.80 | 56.80 | - |
| 26 feb 2024 | 56.35 | 56.45 | 56.35 | 56.45 | 56.45 | 14 |
| 23 feb 2024 | 56.40 | 57.05 | 56.40 | 56.40 | 56.40 | 5 |
| 22 feb 2024 | 56.30 | 56.50 | 56.05 | 56.50 | 56.50 | - |
| 21 feb 2024 | 55.25 | 55.25 | 55.00 | 55.00 | 55.00 | - |
| 20 feb 2024 | 55.60 | 55.60 | 55.20 | 55.55 | 55.55 | - |
| 19 feb 2024 | 55.80 | 55.85 | 55.75 | 55.85 | 55.85 | - |
| 16 feb 2024 | 55.75 | 55.90 | 55.75 | 55.90 | 55.90 | - |
| 15 feb 2024 | 54.10 | 54.25 | 54.10 | 54.25 | 54.25 | 3 |
| 14 feb 2024 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - |
| 13 feb 2024 | 51.25 | 51.25 | 51.25 | 51.25 | 51.25 | - |
| 12 feb 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 09 feb 2024 | 48.10 | 48.60 | 48.10 | 48.60 | 48.60 | - |
| *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.