Mercados españoles cerrados en 3 hrs 26 min

Tripadvisor, Inc. (T6A.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
24,36-0,67 (-2,68%)
A partir del 08:20AM CEST. Mercado abierto.
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202424,3624,3624,3624,3624,36100
30 abr 202425,0325,0325,0325,0325,03-
29 abr 202425,4825,8425,4825,8425,84100
26 abr 202424,3324,3324,3324,3324,33-
25 abr 202424,1724,1724,1724,1724,17-
24 abr 202424,2524,2524,2524,2524,25-
23 abr 202424,0024,2824,0024,2824,2825
22 abr 202423,3924,0923,3924,0924,0934
19 abr 202423,5523,5523,5523,5523,55-
18 abr 202423,8023,8023,8023,8023,80-
17 abr 202423,5523,5523,5523,5523,55-
16 abr 202423,7923,7923,7923,7923,79-
15 abr 202424,9624,9623,7023,7023,70217
12 abr 202425,0625,5625,0625,5625,5620
11 abr 202424,4524,4524,4524,4524,45-
10 abr 202424,6424,6424,6424,6424,64-
09 abr 202424,7324,7324,7324,7324,73-
08 abr 202424,9224,9224,9224,9224,92-
05 abr 202424,8324,8324,8324,8324,83-
04 abr 202425,3625,3625,3625,3625,36-
03 abr 202425,4925,6225,4925,6225,62100
02 abr 202425,5925,5925,5925,5925,591000
28 mar 202425,5625,9425,5625,7025,70200
27 mar 202425,9025,9225,8825,9225,92260
26 mar 202425,9225,9425,9225,9425,94232
25 mar 202426,5626,5626,0226,0226,02240
22 mar 202425,9625,9625,9625,9625,9685
21 mar 202425,5226,0025,5226,0026,00100
20 mar 202425,3025,3025,3025,3025,30-
19 mar 202425,4825,4825,4825,4825,48-
18 mar 202424,9425,5024,9425,5025,5050
15 mar 202424,5024,5024,5024,5024,50-
14 mar 202424,2024,3024,1024,3024,30524
13 mar 202424,3224,5824,3224,5824,58100
12 mar 202424,1624,1624,1624,1624,16-
11 mar 202424,0824,0824,0824,0824,08-
08 mar 202423,8823,8823,8823,8823,88-
07 mar 202424,3624,3624,3624,3624,36-
06 mar 202424,3625,0824,3625,0825,08120
05 mar 202424,6824,6824,6624,6624,66100
04 mar 202424,8025,5624,8025,5625,56160
01 mar 202424,6824,6824,6824,6824,68-
29 feb 202424,5424,5424,2024,4024,40650
28 feb 202424,9424,9424,9424,9424,94-
27 feb 202424,7424,9624,7424,9624,9620
26 feb 202425,0225,0225,0225,0225,02-
23 feb 202424,3625,1424,3625,1425,1440
22 feb 202424,3424,7622,7424,7624,765035
21 feb 202424,7024,7024,5424,5424,5460
20 feb 202424,1224,1224,1224,1224,12-
19 feb 202424,6625,0224,4624,4624,46620
16 feb 202425,5225,5224,5025,0625,06425
15 feb 202424,8025,5024,8025,5025,503980
14 feb 202423,6224,2223,6224,1424,14370
13 feb 202422,8024,0022,6024,0024,00310
12 feb 202419,9721,0019,9721,0021,0030
09 feb 202419,8019,8019,8019,8019,80-
08 feb 202419,9619,9619,9619,9619,96-
07 feb 202419,8719,8719,8719,8719,87-
06 feb 202420,0620,0620,0620,0620,06-
05 feb 202420,0820,0820,0820,0820,08-
02 feb 202420,0820,1220,0820,1220,12150
01 feb 202419,8719,8719,8719,8719,87-
31 ene 202420,2620,2620,2620,2620,26110
30 ene 202420,3020,3020,3020,3020,30-
29 ene 202419,8619,8619,8619,8619,86-
26 ene 202419,7119,7119,7119,7119,71-
25 ene 202419,3819,4119,0019,0019,00232
24 ene 202419,5119,5119,5119,5119,51-
23 ene 202419,2219,2219,2219,2219,22-
22 ene 202419,5919,5919,5919,5919,59-
19 ene 202418,5018,5018,5018,5018,50-
18 ene 202418,0918,0918,0918,0918,09-
17 ene 202417,7617,7617,7617,7617,76-
16 ene 202417,7217,7217,7217,7217,72-
15 ene 202417,7017,9817,7017,9817,9889
12 ene 202417,9418,2217,9418,2218,22300
11 ene 202418,3818,3818,3818,3818,38-
10 ene 202418,0918,1518,0918,1518,1570
09 ene 202419,3319,3318,4818,4818,48371
08 ene 202418,9518,9518,9518,9518,95-
05 ene 202419,2019,3719,2019,3719,37534
04 ene 202418,5618,5618,5618,5618,56-
03 ene 202419,0619,0619,0619,0619,06-
02 ene 202419,3619,7019,3619,5019,50450
29 dic 202319,1519,1519,1519,1519,15-
28 dic 202319,0819,0819,0119,0119,0148
27 dic 202319,3219,3219,2719,2719,27145
22 dic 202319,3019,3019,1419,1419,14465
21 dic 202319,2719,4319,2719,4319,43120
20 dic 202319,5519,8219,5319,7819,78787
19 dic 202318,1018,3518,1018,3518,3547
18 dic 202317,5817,5817,5817,5817,58-
15 dic 202317,6517,8017,5017,5017,50142
14 dic 202316,4917,9516,4917,5717,573851
13 dic 202316,7616,7616,7616,7616,76-
12 dic 202316,9617,0916,9617,0917,09200
11 dic 202316,5216,7616,5216,7616,76100
08 dic 202316,4416,4516,4416,4516,45100
07 dic 202316,2616,2616,2616,2616,26-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...