Trimble Inc【TRMB】시계열 데이터 | ADVFN

다우존스 지수

같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.

등록

Trimble Inc (TRMB)

71.165

0.235

( 0.33% )

업데이트: 00:37:08

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	-3.025	-4.07736891764	74.19	76.88	69.86	1994036	73.58744244	CS
4	-4.865	-6.39878995133	76.03	76.88	69.86	1394104	74.19322847	CS
12	-1.775	-2.43350699205	72.94	77.78	68.485	1318452	73.51743358	CS
26	14.085	24.6758934828	57.08	77.78	53.565	1275760	67.81237018	CS
52	9.945	16.2446912774	61.22	77.78	48.645	1315186	62.5186517	CS
156	3.245	4.77767962309	67.92	77.78	39.57	1280441	57.77037825	CS
260	26.595	59.6701817366	44.57	96.4874	20.01	1325618	60.42263523	CS

실시간 스트리밍 인용문, 아이디어 및 실시간 토론을 위한 허브

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1740440100	70.93	-0.54	-0.76	72.01	72.01	69.86	1416734
1740180900	71.47	-1.74	-2.38	73.24	74.625	71.11	1852430
1740094500	73.21	-2.36	-3.12	76.13	76.3871	72.36	1997316
1740008100	75.57	0.43	0.57	75.92	76.88	75.05	2454543
1739921700	75.14	0.85	1.14	74.49	75.15	73.82	2302693
1739576100	74.29	0.63	0.86	73.65	74.41	73.42	1229332
1739489700	73.66	0.37	0.50	73.72	73.72	72.62	1151315
1739403300	73.29	-0.54	-0.73	72.8	73.445	72.05	891231
1739316900	73.83	-0.53	-0.71	73.7	74.6409	73.66	830706
1739230500	74.36	0	0.00	74.76	74.76	74.11	834652
1738971300	74.36	-1.01	-1.34	75.38	75.6599	74.05	905520
1738884900	75.37	0.3	0.40	75.38	75.65	74.75	1206837
1738798500	75.07	0.72	0.97	74.51	75.17	74.11	1224921
1738712100	74.35	0.23	0.31	73.72	74.45	73.64	1654941
1738625700	74.12	-0.84	-1.12	73.86	74.39	72.385	1553338
1738366500	74.96	-0.42	-0.56	75.065	76.33	74.47	1359717
1738280100	75.38	0.61	0.82	75.69	76.3242	74.97	1300245
1738193700	74.77	-0.5	-0.66	75.42	75.58	74.41	1212458
1738107300	75.27	-0.69	-0.91	76.03	76.03	74.45	1301019
1738020900	75.96	-1.46	-1.89	75.31	76.83	75.31	2034645
1737761700	77.42	0.02	0.03	77.5	77.78	77	890118
1737675300	77.4	0	0.00	77.4	77.4	77.4	0
1737588900	77.4	0.97	1.27	76.74	77.73	76.43	1060847
1737502500	76.43	1.51	2.02	75.5	76.505	75.31	1336289
1737156900	74.92	1.02	1.38	74.94	75.13	74.15	1010658
1737070500	73.9	1.18	1.62	72.85	74.13	72.72	1114583
1736984100	72.72	1.16	1.62	72.76	73.175	72.17	823763
1736897700	71.56	1.29	1.84	70.28	72.07	70.22	1173200
1736811300	70.27	0.04	0.06	69.21	70.4	68.485	1033485
1736552100	70.23	-2.31	-3.18	71.66	72.38	70.05	1714843
1736379300	72.54	0.52	0.72	71.42	72.65	71.03	1153765
1736292900	72.02	0.92	1.29	71.26	73.16	71.26	2115102
1736206500	71.1	0.53	0.75	70.62	72.275	70.3	1412044
1735947300	70.57	0.86	1.23	70.28	70.819	69.71	939035
1735860900	69.71	-0.95	-1.34	70.71	71.08	69.23	1359955
1735688100	70.66	0.23	0.33	70.68	71.03	70.305	672748
1735601700	70.43	-0.77	-1.08	71.51	71.51	69.65	754940
1735342500	71.2	-1.1	-1.52	71.75	72.5625	70.8848	608522
1735256100	72.3	0.43	0.60	71.51	72.385	71.36	500468
1735077840	71.87	0.7	0.98	70.96	71.97	70.96	268813
1734996900	71.17	-0.47	-0.66	71.65	71.96	70.59	854516
1734737700	71.64	0.9	1.27	70.43	72.1	70.05	3454368
1734651300	70.74	0.05	0.07	70.88	71.58	70.525	1406704
1734564900	70.69	-2.2	-3.02	73	73.71	70.44	1665537
1734478500	72.89	-1.35	-1.82	73.77	73.87	72.53	1170854
1734392100	74.24	0.65	0.88	74.05	74.98	73.715	1368829
1734132900	73.59	-1.28	-1.71	74.41	74.97	73.26	1086875
1734046500	74.87	0.91	1.23	73.62	75.56	73.62	1856242
1733960100	73.96	-0.16	-0.22	74.33	74.465	73.335	1428352
1733873700	74.12	-0.49	-0.66	74.15	75.79	73.811	1394224
1733787300	74.61	-0.25	-0.33	74.98	75.61	74.01	1000731
1733528100	74.86	-0.54	-0.72	75.73	75.92	74.58	1131514
1733441700	75.4	0.12	0.16	75.58	75.79	74.48	1815036
1733355300	75.28	1.33	1.80	77	77	74.39	2152683
1733268900	73.95	0.87	1.19	73.17	74.56	72.83	1519998
1733182500	73.08	0.11	0.15	72.91	73.37	72.34	1151770
1732917840	72.97	0.54	0.75	72.29	73.42	72.27	561091
1732750500	72.43	0.06	0.08	72.4	72.82	72.15	917428
1732664100	72.37	-0.58	-0.80	72.68	72.8	72.19	1006058
1732577700	72.95	0.63	0.87	72.65	74.12	72.59	1593135

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관