XNAS
Datos históricos de Trimble Inc.
Trimble Inc. · TRMB
$60.07
▲ +0.01 (+0.01%)
Última operación · 10/10/2026, 18:05:22 UTC
- Variación en el periodo
- −20.55%
- Máximo
- US$84.42
- 5 de diciembre de 2025
- Mínimo
- US$47.92
- 18 de junio de 2026
- Volumen medio diario
- 2.26 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 60.13 | 60.60 | 59.76 | 60.09 | +0.40% | 1.43 M |
| 8 oct 2026 | 59.42 | 59.99 | 58.58 | 59.85 | −0.35% | 1.96 M |
| 7 oct 2026 | 60.46 | 60.73 | 58.91 | 60.06 | −1.46% | 1.88 M |
| 6 oct 2026 | 58.81 | 61.48 | 58.54 | 60.95 | +3.64% | 2.73 M |
| 5 oct 2026 | 58.50 | 59.42 | 57.71 | 58.81 | +2.24% | 2.69 M |
| 2 oct 2026 | 58.21 | 58.26 | 57.18 | 57.52 | −0.02% | 2 M |
| 1 oct 2026 | 57.92 | 58.65 | 57.17 | 57.53 | +0.74% | 3.71 M |
| 30 sep 2026 | 57.28 | 58.13 | 56.88 | 57.11 | −0.40% | 2.25 M |
| 29 sep 2026 | 57.47 | 57.75 | 56.44 | 57.34 | −0.30% | 2.36 M |
| 28 sep 2026 | 56.80 | 57.64 | 56.01 | 57.51 | −0.59% | 2.54 M |
| 25 sep 2026 | 57.52 | 58.20 | 57.30 | 57.85 | +0.28% | 1.68 M |
| 24 sep 2026 | 59.14 | 59.35 | 57.58 | 57.69 | −2.75% | 1.6 M |
| 23 sep 2026 | 59.30 | 59.89 | 58.70 | 59.32 | +0.03% | 1.83 M |
| 22 sep 2026 | 58.67 | 59.57 | 57.93 | 59.30 | +2.68% | 2.08 M |
| 21 sep 2026 | 58.31 | 58.45 | 56.77 | 57.75 | +0.33% | 2.06 M |
| 18 sep 2026 | 57.33 | 57.97 | 57.05 | 57.56 | +0.40% | 5.86 M |
| 17 sep 2026 | 57.52 | 58.16 | 56.94 | 57.33 | +0.02% | 2.32 M |
| 16 sep 2026 | 58.12 | 58.71 | 57.04 | 57.32 | −2.52% | 2.09 M |
| 15 sep 2026 | 58.46 | 59.45 | 58.01 | 58.80 | +0.10% | 2.16 M |
| 14 sep 2026 | 58.13 | 59.09 | 57.58 | 58.74 | +1.87% | 1.92 M |
| 11 sep 2026 | 57.06 | 58.22 | 57.00 | 57.66 | +1.44% | 1.74 M |
| 10 sep 2026 | 57.40 | 57.55 | 56.62 | 56.84 | −0.98% | 1.81 M |
| 9 sep 2026 | 58.28 | 58.68 | 57.24 | 57.40 | −2.35% | 2.2 M |
| 8 sep 2026 | 59.31 | 59.31 | 57.56 | 58.78 | −1.16% | 2.71 M |
| 4 sep 2026 | 59.21 | 60.03 | 58.01 | 59.47 | −1.05% | 2.73 M |
| 3 sep 2026 | 60.09 | 61.00 | 59.10 | 60.10 | +1.67% | 2.35 M |
| 2 sep 2026 | 58.59 | 59.38 | 57.91 | 59.11 | +0.29% | 3.28 M |
| 1 sep 2026 | 59.50 | 60.70 | 58.79 | 58.94 | −1.67% | 3.73 M |
| 31 ago 2026 | 60.40 | 61.32 | 59.49 | 59.94 | −1.75% | 25.96 M |
| 28 ago 2026 | 61.49 | 62.00 | 60.89 | 61.01 | −0.86% | 2.53 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.