גלובס פיננסי

חיפוש ב

כתבות

ני"ע

חפש

הנקראות ביותר

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

עדכון אחרון 16:31

תמצית

גרפים

עסקאות

פורום

חדשות

מניית טרימבל

Trimble

מניה TRMB נאסד"ק USD

שער

61.425

שינוי

-0.04%

שינוי ב USD

-0.03

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

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
24.04.2025 17:00	60.6	60.15	60.39	60.53	163,419.00
24.04.2025 17:30	60.785	60.52	60.59	60.615	339,157.00
24.04.2025 18:00	60.77	60.54	60.62	60.56	501,711.00
24.04.2025 18:30	60.91	60.54	60.56	60.74	798,138.00
24.04.2025 19:00	61.1796	60.73	60.73	61.115	779,559.00
24.04.2025 19:30	61.439	61.1151	61.1151	61.4	856,191.00
24.04.2025 20:00	61.6	61.28	61.34	61.58	1,248,380.00
24.04.2025 20:30	61.64	61.42	61.555	61.6085	1,290,910.00
24.04.2025 21:00	61.72	61.5207	61.63	61.55	1,546,621.00
24.04.2025 21:30	61.688	61.55	61.55	61.58	1,844,168.00
24.04.2025 22:00	61.545	61.32	61.545	61.32	2,527,785.00
24.04.2025 22:30	61.7	61.33	61.33	61.66	2,468,483.00
25.04.2025 16:30	61.935	61.25	61.49	61.505	72,130.00
25.04.2025 17:00	61.705	61.09	61.54	61.09	167,078.00
25.04.2025 17:30	61.42	61.11	61.11	61.36	233,695.00
25.04.2025 18:00	61.48	61.285	61.29	61.305	268,736.00
25.04.2025 18:30	61.31	61.12	61.265	61.27	303,008.00
25.04.2025 19:00	61.485	61.26	61.275	61.41	358,035.00
25.04.2025 19:30	61.65	61.4	61.4	61.54	374,918.00
25.04.2025 20:00	61.815	61.54	61.54	61.815	566,357.00
25.04.2025 20:30	62.02	61.27	61.805	61.405	950,749.00
25.04.2025 21:00	61.63	61.41	61.45	61.555	806,760.00
25.04.2025 21:30	61.85	61.54	61.57	61.7	832,034.00
25.04.2025 22:00	61.7999	61.58	61.7	61.67	1,401,813.00
25.04.2025 22:30	61.78	61.48	61.58	61.775	1,555,299.00
28.04.2025 16:30	62.49	61.81	61.81	61.8299	60,578.00
28.04.2025 17:00	62.25	61.72	61.72	62.1	170,649.00
28.04.2025 17:30	62.11	61.765	62.04	61.765	172,717.00
28.04.2025 18:00	61.81	61.23	61.81	61.23	479,074.00
28.04.2025 18:30	61.41	61.22	61.22	61.29	531,672.00
28.04.2025 19:00	61.28	60.8815	61.28	60.91	822,638.00
28.04.2025 19:30	61.3	60.96	60.96	61.015	815,289.00
28.04.2025 20:00	61.07	60.78	61.015	60.8	1,210,780.00
28.04.2025 20:30	61.02	60.8	60.835	61.02	1,408,641.00
28.04.2025 21:00	61.065	60.9	61.02	61.065	1,679,018.00
28.04.2025 21:30	61.15	61.02	61.04	61.07	1,424,630.00
28.04.2025 22:00	61.27	61.07	61.09	61.175	2,615,729.00
28.04.2025 22:30	61.57	61.09	61.175	61.44	2,897,470.00

תאריך	פתיחה	סגירה	גבוה	נמוך	מחזור
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
22.11.2024	72.52	71.00	71.32	72.32	1,519,543.00
25.11.2024	74.12	72.44	72.65	72.95	1,597,633.00
26.11.2024	72.80	72.19	72.68	72.37	967,367.00
27.11.2024	72.82	72.15	72.40	72.43	856,244.00
29.11.2024	73.42	72.27	72.29	72.97	561,091.00
02.12.2024	73.37	72.34	72.91	73.08	1,151,528.00
03.12.2024	74.56	72.83	73.17	73.95	1,496,363.00
04.12.2024	76.97	74.39	76.89	75.28	1,998,575.00
05.12.2024	75.79	74.48	75.58	75.40	1,816,802.00
06.12.2024	75.92	74.58	75.73	74.86	1,131,005.00
09.12.2024	75.61	74.01	74.98	74.61	1,000,618.00
10.12.2024	75.79	73.81	74.84	74.12	1,394,208.00
11.12.2024	74.46	73.33	74.33	73.96	1,429,246.00
12.12.2024	75.56	73.62	73.62	74.87	1,842,451.00
13.12.2024	74.97	73.26	74.41	73.59	1,079,118.00
16.12.2024	74.98	73.71	74.05	74.24	1,368,752.00
17.12.2024	73.87	72.53	73.77	72.89	1,177,645.00
18.12.2024	73.71	70.44	73.00	70.69	1,648,397.00
19.12.2024	71.58	70.53	70.88	70.74	1,391,833.00
20.12.2024	72.10	70.05	70.43	71.64	3,390,721.00
23.12.2024	71.83	70.59	71.65	71.17	854,516.00
24.12.2024	71.97	70.96	70.96	71.87	268,813.00
26.12.2024	72.39	71.36	71.51	72.30	500,468.00
27.12.2024	72.56	70.88	71.75	71.20	608,625.00
30.12.2024	71.16	69.65	70.55	70.43	733,320.00
31.12.2024	71.03	70.31	70.68	70.66	672,743.00
06.01.2025	72.28	70.30	70.62	71.10	1,412,013.00
07.01.2025	73.16	71.26	71.26	72.02	2,114,945.00
08.01.2025	72.65	71.03	71.42	72.54	1,136,267.00
10.01.2025	72.38	70.05	71.66	70.23	1,698,289.00
13.01.2025	70.40	68.49	69.21	70.27	1,033,355.00
14.01.2025	72.07	70.22	70.28	71.56	1,173,312.00
15.01.2025	73.18	72.17	72.95	72.72	769,190.00
16.01.2025	74.13	72.72	72.85	73.90	1,114,694.00
17.01.2025	75.13	74.15	74.94	74.92	1,010,637.00
21.01.2025	76.50	75.31	75.50	76.43	1,330,705.00
22.01.2025	77.73	76.16	76.74	77.40	1,086,894.00
23.01.2025	77.57	76.44	77.12	77.47	803,175.00
24.01.2025	77.78	77.00	77.50	77.42	852,597.00
27.01.2025	76.83	75.31	75.31	75.96	2,027,373.00
28.01.2025	76.03	74.45	76.03	75.27	1,278,319.00
29.01.2025	75.58	74.41	75.42	74.77	1,193,303.00
30.01.2025	76.32	74.97	75.69	75.38	1,261,619.00
31.01.2025	76.33	74.47	75.27	74.96	1,373,623.00
03.02.2025	73.94	72.39	73.86	73.90	211,972.00
04.02.2025	74.45	73.64	73.72	74.35	1,654,825.00
05.02.2025	74.95	74.11	74.51	74.94	356,910.00
06.02.2025	75.65	74.75	75.38	75.37	1,205,893.00
07.02.2025	75.66	74.05	75.38	74.36	906,113.00
10.02.2025	74.76	74.11	74.76	74.36	834,612.00
11.02.2025	74.64	73.66	73.70	73.83	824,798.00
12.02.2025	73.44	72.05	72.80	73.29	890,802.00
13.02.2025	73.72	72.62	73.72	73.25	505,517.00
14.02.2025	74.41	73.42	73.65	74.29	1,229,286.00
18.02.2025	75.15	73.82	74.49	75.14	2,383,542.00
19.02.2025	76.88	75.05	75.92	75.57	2,453,889.00
20.02.2025	76.39	72.36	76.13	73.21	1,997,109.00
21.02.2025	74.63	71.11	73.24	71.47	1,760,532.00
24.02.2025	71.95	69.86	71.77	70.93	1,360,493.00
25.02.2025	72.19	70.88	71.08	71.36	2,030,640.00
26.02.2025	72.31	71.30	71.62	71.39	1,604,436.00
27.02.2025	72.67	70.50	71.35	70.68	1,816,878.00
28.02.2025	72.18	70.71	70.85	71.98	2,956,084.00
03.03.2025	73.04	69.42	72.51	69.68	1,878,547.00
04.03.2025	69.74	67.08	68.98	68.45	2,008,350.00
05.03.2025	69.80	68.11	68.28	69.49	2,154,917.00
06.03.2025	69.45	67.38	68.51	67.65	1,751,040.00
07.03.2025	69.33	66.36	67.28	69.06	2,360,215.00
10.03.2025	68.81	65.88	68.08	66.51	1,998,481.00
11.03.2025	67.93	65.75	66.79	66.49	2,221,258.00
12.03.2025	68.31	66.89	67.42	67.36	1,808,061.00
13.03.2025	68.23	66.07	67.04	66.39	1,996,410.00
14.03.2025	69.78	67.25	67.40	69.39	1,878,127.00
17.03.2025	71.35	69.09	69.33	70.25	2,284,239.00
18.03.2025	71.03	69.78	69.95	70.19	2,036,319.00
19.03.2025	72.59	70.19	70.24	71.64	2,041,608.00
20.03.2025	71.89	70.60	70.99	70.68	1,790,719.00
21.03.2025	70.74	69.59	69.94	70.54	3,049,939.00
24.03.2025	72.46	71.52	72.00	72.07	1,167,909.00
25.03.2025	72.27	70.23	72.07	70.48	1,268,761.00
26.03.2025	70.88	68.76	70.52	68.94	932,560.00
27.03.2025	68.54	67.04	68.50	67.98	1,242,282.00
28.03.2025	67.94	65.34	67.88	65.57	1,383,289.00
31.03.2025	65.94	63.76	64.69	65.65	1,695,520.00
01.04.2025	65.75	64.18	65.08	65.38	1,955,837.00
02.04.2025	66.82	64.47	64.47	66.51	1,287,453.00
03.04.2025	63.58	59.44	63.58	60.28	1,812,042.00
04.04.2025	58.50	55.45	58.01	56.51	1,586,247.00
07.04.2025	58.32	52.91	54.97	56.02	4,127,216.00
08.04.2025	58.73	54.16	58.19	55.12	1,649,250.00
09.04.2025	62.00	53.63	54.30	61.49	2,360,570.00
10.04.2025	59.40	56.20	58.66	58.04	1,791,550.00
11.04.2025	58.54	56.19	57.45	58.22	1,758,900.00
14.04.2025	60.13	58.57	59.51	59.49	1,204,523.00
15.04.2025	60.26	59.24	59.52	59.59	994,833.00
16.04.2025	59.01	57.43	58.55	58.28	1,163,866.00
17.04.2025	58.96	57.99	58.96	58.23	1,252,181.00
21.04.2025	57.71	55.55	57.53	56.22	810,506.00
22.04.2025	58.24	56.33	56.99	58.01	1,290,947.00
23.04.2025	61.75	59.29	60.16	59.51	1,228,006.00
24.04.2025	61.73	59.60	59.60	61.65	1,250,397.00
25.04.2025	62.02	61.09	61.18	61.71	844,042.00
28.04.2025	62.49	60.78	61.81	61.45	1,438,371.00

צרו איתנו קשר *5988