גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

גלובס פיננסי > בורסות עולם > מניות חו"ל > טרימבל > גרפים

עדכון אחרון 18:23

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרימבל

Trimble

מניה TRMB נאסד"ק USD

שער

71.78

שינוי

+0.49%

שינוי ב USD

0.35

הוסף לתיק התראות

הורדה

תמונה
אקסל

אישור ביטול

הודעה

אישור

חודשים

שבועות

ימים

שעות

15 דקות

3 דקות

השוואה

ניתוח

יום

שבוע

חודש

3 חוד'

6 חוד'

שנה

3 שנים

כל המידע

דינמי

מ - עד

חתך זמן:

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
16:30					0.00
16:40	71.465	71.465	71.465	71.465	0.00
16:50	71.675	71.675	71.675	71.675	24,997.00
17:00	71.91	71.91	71.91	71.91	21,273.00
17:10	71.84	71.84	71.84	71.84	52,421.00
17:20	71.645	71.645	71.645	71.645	58,402.00
17:30	71.6	71.6	71.6	71.6	45,944.00
17:40	71.85	71.85	71.85	71.85	18,012.00
17:50	71.835	71.835	71.835	71.835	19,099.00
18:00	71.78	71.78	71.78	71.78	10,811.00
18:10	71.81	71.81	71.81	71.81	52,200.00
18:20	71.75	71.75	71.75	71.75	39,685.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
18.11.2024 17:00	70.04	69.845	69.845	69.91	237,427.00
18.11.2024 17:30	70.06	69.79	69.95	69.815	369,756.00
18.11.2024 18:00	70.08	69.81	69.94	69.855	645,248.00
18.11.2024 18:30	70.08	69.79	69.85	69.83	949,260.00
18.11.2024 19:00	69.812	69.63	69.812	69.74	652,987.00
18.11.2024 19:30	69.96	69.695	69.695	69.79	818,479.00
18.11.2024 20:00	69.82	69.4385	69.82	69.57	885,562.00
18.11.2024 20:30	69.68	69.545	69.56	69.68	1,225,934.00
18.11.2024 21:00	69.715	69.6318	69.68	69.65	808,353.00
18.11.2024 21:30	69.86	69.55	69.58	69.85	1,308,077.00
18.11.2024 22:00	70.02	69.83	69.83	69.98	1,823,398.00
18.11.2024 22:30	69.985	69.81	69.96	69.905	3,112,759.00
19.11.2024 16:30	69.48	69.025	69.06	69.29	50,972.00
19.11.2024 17:00	69.1605	68.91	69.05	69.1605	156,660.00
19.11.2024 17:30	69.3074	69.125	69.175	69.22	267,299.00
19.11.2024 18:00	69.63	69.21	69.21	69.63	287,947.00
19.11.2024 18:30	69.89	69.54	69.69	69.87	778,571.00
19.11.2024 19:00	69.99	69.78	69.84	69.89	1,048,565.00
19.11.2024 19:30	69.93	69.71	69.88	69.73	906,531.00
19.11.2024 20:00	69.83	69.675	69.73	69.705	740,994.00
19.11.2024 20:30	69.885	69.69	69.72	69.88	1,411,424.00
19.11.2024 21:00	69.9135	69.775	69.885	69.85	2,219,904.00
19.11.2024 21:30	69.84	69.69	69.84	69.69	1,798,680.00
19.11.2024 22:00	69.705	69.52	69.69	69.52	2,501,823.00
19.11.2024 22:30	69.72	69.5	69.52	69.69	3,018,493.00
20.11.2024 16:30	69.9218	69.27	69.72	69.27	88,360.00
20.11.2024 17:00	69.365	69.165	69.29	69.365	330,026.00
20.11.2024 17:30	69.685	69.34	69.42	69.54	516,142.00
20.11.2024 18:00	69.48	69.23	69.48	69.32	749,131.00
20.11.2024 18:30	69.73	69.25	69.27	69.64	1,030,567.00
20.11.2024 19:00	70.125	69.56	69.66	69.735	1,473,701.00
20.11.2024 19:30	69.77	69.49	69.77	69.49	1,796,413.00
20.11.2024 20:00	69.75	69.54	69.54	69.72	1,695,870.00
20.11.2024 20:30	70.04	69.73	69.73	69.9	1,766,115.00
20.11.2024 21:00	69.93	69.76	69.87	69.84	1,246,108.00
20.11.2024 21:30	70.08	69.85	69.86	70.03	1,818,162.00
20.11.2024 22:00	70.13	70.01	70.01	70.1	2,026,220.00
20.11.2024 22:30	70.5	70.15	70.15	70.5	2,316,168.00
21.11.2024 16:30	71.32	70.5	70.5	71.3	114,273.00
21.11.2024 17:00	71.855	70.9	71.28	71.35	675,201.00
21.11.2024 17:30	72.1	71.375	71.375	71.845	861,460.00
21.11.2024 18:00	71.98	71.75	71.84	71.98	1,183,097.00
21.11.2024 18:30	72.0551	71.66	71.92	71.66	1,483,275.00
21.11.2024 19:00	71.91	71.58	71.66	71.86	2,390,840.00
21.11.2024 19:30	71.985	71.77	71.84	71.84	2,010,889.00
21.11.2024 20:00	71.925	71.84	71.85	71.89	2,146,779.00
21.11.2024 20:30	71.9	71.6786	71.9	71.76	1,738,819.00
21.11.2024 21:00	71.765	71.5	71.72	71.75	2,752,558.00
21.11.2024 21:30	71.82	71.57	71.75	71.775	2,669,774.00
21.11.2024 22:00	71.805	71.595	71.8	71.6	2,578,933.00
21.11.2024 22:30	71.73	71.4	71.66	71.45	4,853,485.00
22.11.2024 16:30	71.97	71.12	71.32	71.925	174,446.00
22.11.2024 17:00	71.91	71.46	71.845	71.55	509,278.00
22.11.2024 17:30	71.86	71.61	71.61	71.75	820,470.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.11.2023	44.22	43.51	43.60	44.14	425,290.00
27.11.2023	44.42	43.70	43.76	44.40	1,513,358.00
28.11.2023	44.69	44.05	44.28	44.66	2,274,613.00
29.11.2023	46.17	44.89	45.02	45.92	2,959,673.00
30.11.2023	46.47	45.75	46.01	46.40	3,402,160.00
01.12.2023	47.50	46.14	46.28	47.36	1,613,844.00
04.12.2023	47.60	46.51	47.09	46.81	1,417,645.00
05.12.2023	46.41	45.61	46.41	45.94	1,203,906.00
06.12.2023	47.06	46.09	46.40	46.21	802,858.00
07.12.2023	46.87	46.06	46.33	46.75	940,393.00
08.12.2023	47.48	46.28	46.57	46.90	924,886.00
11.12.2023	48.72	46.71	46.85	48.05	2,275,930.00
12.12.2023	48.54	47.67	48.10	48.09	1,977,859.00
13.12.2023	49.60	47.20	47.96	49.22	1,385,346.00
14.12.2023	51.85	49.90	49.98	51.78	2,331,469.00
15.12.2023	51.84	51.00	51.33	51.77	4,117,825.00
18.12.2023	51.95	51.34	51.85	51.65	1,848,675.00
19.12.2023	52.70	51.83	51.96	52.44	1,838,544.00
20.12.2023	52.86	51.39	52.22	51.39	848,365.00
21.12.2023	52.40	51.59	52.01	52.36	924,796.00
22.12.2023	53.03	52.00	52.51	52.44	785,211.00
26.12.2023	53.27	52.44	52.46	53.19	735,334.00
27.12.2023	53.74	53.15	53.32	53.35	727,395.00
28.12.2023	53.65	53.08	53.35	53.64	1,200,278.00
29.12.2023	53.86	53.13	53.45	53.20	745,615.00
02.01.2024	52.74	52.03	52.60	52.45	1,117,481.00
03.01.2024	52.05	50.51	52.05	50.58	773,303.00
04.01.2024	51.47	50.23	50.42	51.02	1,146,420.00
05.01.2024	51.49	50.38	50.79	50.77	1,120,624.00
08.01.2024	51.69	50.48	50.77	51.64	603,500.00
09.01.2024	51.45	50.71	51.05	51.14	887,987.00
10.01.2024	51.15	50.52	50.98	50.95	678,286.00
11.01.2024	51.53	50.77	50.95	51.33	405,468.00
12.01.2024	51.99	50.78	51.83	51.25	682,337.00
16.01.2024	50.89	50.06	50.82	50.31	1,576,610.00
17.01.2024	50.00	48.74	49.69	49.30	893,427.00
18.01.2024	49.77	48.60	49.45	49.40	1,037,590.00
19.01.2024	50.15	48.99	49.77	50.01	810,168.00
22.01.2024	51.06	50.24	50.40	50.48	665,707.00
23.01.2024	51.33	50.45	50.73	51.21	1,495,394.00
24.01.2024	51.61	50.68	51.56	50.74	1,043,290.00
25.01.2024	51.78	51.02	51.24	51.69	855,562.00
26.01.2024	51.93	50.93	51.75	50.98	742,140.00
29.01.2024	51.66	50.60	50.88	51.58	930,211.00
30.01.2024	52.97	51.86	52.19	52.84	1,905,462.00
31.01.2024	52.51	50.86	52.51	50.89	1,555,616.00
01.02.2024	52.52	50.59	50.93	52.39	1,077,201.00
02.02.2024	52.87	51.66	51.97	52.59	843,491.00
05.02.2024	52.17	51.08	52.06	51.64	1,301,987.00
06.02.2024	52.15	51.49	51.87	51.69	776,621.00
07.02.2024	52.00	51.17	51.75	51.91	1,435,990.00
08.02.2024	52.38	51.68	51.91	52.08	1,031,295.00
09.02.2024	52.64	51.73	52.09	52.51	1,571,701.00
12.02.2024	55.50	49.60	49.79	54.69	3,698,401.00
13.02.2024	57.15	54.56	54.75	55.96	4,016,633.00
14.02.2024	58.30	56.31	56.32	58.21	3,569,763.00
15.02.2024	60.40	59.00	59.03	60.15	2,444,713.00
16.02.2024	60.89	59.68	59.75	60.29	1,966,270.00
20.02.2024	60.60	59.44	59.58	60.13	2,131,841.00
21.02.2024	60.65	59.59	59.81	60.31	1,793,601.00
22.02.2024	61.92	60.05	60.67	61.39	1,776,996.00
23.02.2024	62.11	61.03	61.57	61.46	1,289,646.00
26.02.2024	62.37	61.15	61.22	61.81	1,387,731.00
27.02.2024	62.49	61.37	62.10	61.78	1,081,788.00
28.02.2024	62.46	60.70	61.33	60.91	1,522,332.00
29.02.2024	61.47	60.72	61.05	61.16	2,565,712.00
01.03.2024	62.39	60.77	61.24	62.35	1,629,366.00
04.03.2024	62.70	61.84	62.30	62.57	939,526.00
05.03.2024	62.93	61.54	62.24	61.79	1,138,274.00
06.03.2024	62.67	61.76	62.19	62.43	1,045,756.00
07.03.2024	63.07	62.25	62.59	62.53	878,457.00
08.03.2024	63.89	62.72	63.01	63.12	1,592,483.00
11.03.2024	63.57	62.44	63.09	62.84	1,050,736.00
12.03.2024	63.93	62.76	62.93	63.41	1,073,396.00
13.03.2024	63.81	63.13	63.45	63.33	1,137,287.00
14.03.2024	63.47	61.61	63.47	62.33	1,467,843.00
15.03.2024	62.66	61.88	61.88	62.07	2,861,509.00
18.03.2024	62.99	62.14	62.43	62.45	1,019,914.00
19.03.2024	63.56	61.95	62.22	63.47	1,166,549.00
20.03.2024	63.95	62.90	63.57	63.74	911,439.00
21.03.2024	65.55	63.81	64.00	64.69	1,114,796.00
22.03.2024	64.71	64.11	64.40	64.20	715,072.00
25.03.2024	64.36	62.98	64.18	63.10	1,091,548.00
26.03.2024	64.55	63.13	63.30	63.44	1,460,275.00
27.03.2024	64.18	62.48	63.61	63.30	2,220,078.00
28.03.2024	64.63	62.63	63.38	64.36	2,964,210.00
01.04.2024	64.27	63.12	64.19	63.17	909,401.00
02.04.2024	62.99	62.20	62.79	62.83	861,771.00
03.04.2024	63.49	62.00	62.46	62.35	1,252,281.00
04.04.2024	63.63	61.44	63.01	61.49	1,208,643.00
05.04.2024	61.74	60.85	61.25	61.45	2,794,042.00
08.04.2024	62.56	61.59	61.78	62.18	3,046,790.00
09.04.2024	63.16	62.13	62.50	62.97	1,533,671.00
10.04.2024	62.13	61.15	61.53	61.52	955,996.00
11.04.2024	62.24	61.37	61.78	62.03	1,315,071.00
12.04.2024	61.52	60.23	61.36	60.54	1,009,413.00
15.04.2024	61.40	59.25	61.14	59.41	999,127.00
16.04.2024	59.32	58.61	59.08	58.92	897,263.00
17.04.2024	59.54	58.44	59.43	58.49	852,423.00
18.04.2024	58.69	57.75	58.53	57.86	905,853.00
19.04.2024	58.61	57.73	58.04	57.97	842,910.00
22.04.2024	59.26	58.05	58.78	58.94	861,326.00
23.04.2024	60.00	58.76	58.84	59.66	779,946.00
24.04.2024	59.89	58.97	59.53	59.51	1,061,012.00
25.04.2024	59.23	58.30	59.01	59.21	1,637,879.00
26.04.2024	60.41	59.28	59.43	60.15	790,676.00
29.04.2024	60.71	60.14	60.14	60.67	772,740.00
30.04.2024	60.80	59.67	60.23	60.07	1,289,968.00
01.05.2024	60.09	58.56	60.09	58.59	1,074,141.00
02.05.2024	60.22	58.31	58.96	60.09	1,675,180.00
03.05.2024	60.26	55.44	60.09	55.93	3,314,672.00
06.05.2024	56.83	55.23	56.83	56.20	3,006,037.00
07.05.2024	58.04	56.41	56.58	57.00	2,326,123.00
08.05.2024	56.76	55.82	56.55	56.54	1,426,534.00
09.05.2024	57.03	56.44	56.55	56.78	1,267,600.00
10.05.2024	57.26	56.49	56.96	56.80	1,005,408.00
13.05.2024	57.66	57.01	57.18	57.06	1,065,656.00
14.05.2024	57.87	57.03	57.55	57.09	1,172,228.00
15.05.2024	57.76	57.06	57.54	57.68	1,107,646.00
16.05.2024	57.68	56.88	57.38	57.31	1,880,778.00
17.05.2024	57.71	56.47	57.71	57.09	1,178,755.00
20.05.2024	57.43	56.71	56.93	57.32	1,075,697.00
21.05.2024	57.48	56.79	56.79	57.30	946,882.00
22.05.2024	58.62	57.42	57.48	57.60	2,216,901.00
23.05.2024	57.69	56.69	57.69	56.87	847,691.00
24.05.2024	57.37	56.62	57.37	56.80	653,179.00
28.05.2024	56.80	55.69	56.80	55.82	976,534.00
29.05.2024	56.16	55.14	55.27	55.68	1,036,594.00
30.05.2024	56.02	55.43	55.81	55.53	973,591.00
31.05.2024	55.90	54.80	55.49	55.54	1,994,301.00
03.06.2024	55.92	53.90	55.68	54.50	1,407,712.00
04.06.2024	54.56	53.92	54.26	54.01	917,400.00
05.06.2024	54.66	53.91	54.35	54.44	1,428,196.00
06.06.2024	55.60	54.04	54.44	55.57	1,779,703.00
07.06.2024	55.65	54.46	55.20	54.99	1,520,416.00
10.06.2024	55.50	54.39	54.62	55.36	1,490,352.00
11.06.2024	55.57	54.89	55.28	55.30	5,144,473.00
12.06.2024	56.65	55.76	56.23	56.09	1,236,968.00
13.06.2024	55.98	55.22	55.98	55.72	754,393.00
14.06.2024	55.42	54.16	55.42	54.81	870,089.00
17.06.2024	55.78	54.38	54.81	55.72	1,102,682.00
18.06.2024	55.72	55.08	55.72	55.51	1,148,535.00
20.06.2024	55.99	55.12	55.73	55.75	1,040,740.00
21.06.2024	56.35	55.09	55.72	56.14	3,544,048.00
24.06.2024	56.92	55.80	56.01	56.13	922,195.00
25.06.2024	56.30	55.03	55.98	55.54	843,074.00
26.06.2024	55.51	54.39	55.28	55.18	926,960.00
27.06.2024	55.61	54.27	54.27	55.42	700,426.00
28.06.2024	56.24	55.30	55.57	55.92	1,384,555.00
01.07.2024	56.00	55.33	55.86	55.69	1,413,249.00
02.07.2024	56.90	55.54	55.86	56.22	928,839.00
03.07.2024	56.51	55.51	56.27	55.51	839,432.00
05.07.2024	56.16	55.22	55.55	55.89	717,724.00
08.07.2024	56.70	55.79	56.12	56.29	742,139.00
09.07.2024	56.20	55.18	56.20	55.23	753,332.00
10.07.2024	55.65	54.97	55.32	55.35	848,910.00
11.07.2024	56.46	55.46	55.81	56.25	938,103.00
12.07.2024	57.82	56.22	56.51	57.35	969,451.00
15.07.2024	57.89	57.00	57.35	57.29	665,040.00
16.07.2024	58.71	57.28	57.55	58.61	786,621.00
17.07.2024	59.00	58.09	58.32	58.15	764,345.00
18.07.2024	58.52	57.10	57.98	57.27	1,311,489.00
19.07.2024	57.57	55.69	57.47	55.98	845,135.00
22.07.2024	-99.99	-99.99	56.40	56.70	0.00
23.07.2024	57.51	56.96	57.16	57.11	658,733.00
24.07.2024	57.49	55.58	57.11	55.70	1,321,286.00
25.07.2024	55.88	54.66	55.70	54.69	1,877,606.00
26.07.2024	55.39	54.57	54.92	55.36	1,233,464.00
29.07.2024	55.54	54.79	55.54	55.00	944,658.00
30.07.2024	55.71	53.93	55.46	54.20	1,506,161.00
31.07.2024	55.44	54.42	54.91	54.54	2,281,717.00
01.08.2024	54.71	52.38	54.54	52.51	1,534,549.00
02.08.2024	51.48	50.03	51.39	50.86	2,050,427.00
05.08.2024	50.28	48.65	49.47	49.82	2,169,841.00
06.08.2024	52.72	49.84	50.35	51.53	2,697,459.00
07.08.2024	53.12	50.52	52.06	50.59	2,628,170.00
08.08.2024	51.74	50.76	50.77	51.54	1,287,817.00
09.08.2024	51.95	51.03	51.61	51.65	1,285,115.00
12.08.2024	52.45	51.30	51.53	52.11	2,137,699.00
13.08.2024	53.42	52.22	52.47	52.64	1,421,781.00
14.08.2024	53.49	52.54	52.74	53.17	1,205,194.00
15.08.2024	54.13	53.46	54.00	54.04	1,398,724.00
16.08.2024	54.70	53.46	53.78	54.37	834,220.00
19.08.2024	55.95	54.72	54.74	55.89	1,236,069.00
20.08.2024	56.40	55.87	56.00	56.09	1,180,809.00
21.08.2024	56.59	55.88	56.38	56.48	705,454.00
22.08.2024	56.74	55.92	56.48	56.05	863,705.00
23.08.2024	57.08	56.40	56.56	56.99	696,491.00
26.08.2024	57.46	56.62	57.08	56.71	552,392.00
27.08.2024	56.73	56.11	56.31	56.60	659,556.00
28.08.2024	56.83	56.03	56.50	56.13	798,275.00
29.08.2024	57.08	55.91	56.20	56.35	795,340.00
30.08.2024	57.01	56.45	56.81	56.69	1,581,330.00
03.09.2024	56.50	54.78	56.10	54.94	1,328,852.00
04.09.2024	55.59	54.76	54.81	55.49	1,325,561.00
05.09.2024	55.88	55.01	55.35	55.78	1,294,253.00
06.09.2024	55.97	54.09	55.81	54.15	2,296,675.00
09.09.2024	55.58	54.11	54.73	54.31	1,095,171.00
10.09.2024	55.32	53.82	54.42	55.22	1,297,454.00
11.09.2024	55.61	53.56	55.13	54.91	1,125,213.00
12.09.2024	55.79	54.76	55.11	55.68	880,238.00
13.09.2024	56.78	55.93	55.96	56.50	750,148.00
16.09.2024	58.70	56.59	56.59	58.41	1,266,107.00
17.09.2024	59.09	58.12	58.50	58.31	1,070,677.00
18.09.2024	59.12	57.69	58.49	58.05	1,020,744.00
19.09.2024	60.63	59.04	59.50	60.20	1,410,632.00
20.09.2024	59.93	57.93	59.88	58.57	4,155,801.00
23.09.2024	59.09	58.33	58.85	58.57	982,965.00
24.09.2024	58.91	58.09	58.67	58.52	994,551.00
25.09.2024	59.41	58.38	58.38	59.12	1,751,505.00
26.09.2024	60.72	59.78	59.83	60.51	1,765,425.00
27.09.2024	62.64	60.88	60.94	61.65	2,060,994.00
30.09.2024	62.14	61.10	61.35	62.09	1,648,201.00
01.10.2024	61.80	60.03	61.80	60.79	2,284,923.00
02.10.2024	62.87	60.65	60.76	62.48	2,491,254.00
03.10.2024	62.64	61.30	62.07	61.59	1,479,819.00
04.10.2024	62.60	61.33	62.48	62.14	1,110,246.00
07.10.2024	62.10	61.16	61.97	61.51	1,093,527.00
08.10.2024	61.68	61.15	61.29	61.48	950,138.00
09.10.2024	62.53	61.36	61.64	62.23	770,042.00
10.10.2024	62.08	61.31	62.04	61.74	1,027,180.00
11.10.2024	63.21	61.72	61.72	63.01	1,436,370.00
14.10.2024	63.26	62.54	62.98	63.05	725,288.00
15.10.2024	63.33	61.64	63.09	61.72	874,139.00
16.10.2024	61.99	61.02	61.75	61.07	930,769.00
17.10.2024	61.50	60.57	61.17	61.43	798,936.00
18.10.2024	61.86	61.25	61.62	61.77	755,109.00
21.10.2024	61.78	60.67	61.77	60.77	540,342.00
22.10.2024	60.63	60.11	60.30	60.21	666,626.00
23.10.2024	60.50	59.52	60.10	60.30	726,708.00
24.10.2024	60.95	60.05	60.60	60.56	904,354.00
25.10.2024	61.25	60.80	60.82	60.90	725,077.00
28.10.2024	61.86	61.09	61.19	61.35	748,654.00
29.10.2024	61.83	61.00	61.03	61.66	874,104.00
30.10.2024	62.17	61.32	61.63	61.36	923,140.00
31.10.2024	61.51	60.33	61.31	60.50	1,120,481.00
04.11.2024	61.84	60.75	60.83	61.31	837,993.00
05.11.2024	61.62	60.48	60.99	61.62	1,173,419.00
06.11.2024	73.17	65.01	65.01	72.64	4,316,812.00
07.11.2024	73.09	71.31	72.65	72.14	1,719,264.00
11.11.2024	73.81	72.39	73.00	73.36	896,706.00
12.11.2024	74.22	72.58	73.27	72.81	1,286,362.00
13.11.2024	73.21	72.21	72.70	72.61	1,430,897.00
14.11.2024	72.56	70.59	71.95	70.74	949,583.00
15.11.2024	70.88	69.57	70.29	70.62	1,154,994.00
18.11.2024	70.81	69.44	70.69	69.88	1,420,023.00
19.11.2024	70.00	68.91	69.06	69.67	1,175,888.00
20.11.2024	70.51	69.14	70.00	70.48	1,263,181.00
21.11.2024	72.13	70.40	70.50	71.43	1,643,346.00

צרו איתנו קשר *5988