Mercados españoles cerrados en 3 hrs 7 min
IBEX 35
11.398,90 +76,90 (+0,68%) Euro Stoxx 50
5.018,07 +34,40 (+0,69%) Dólar/Euro
1,0848 -0,0006 (-0,05%) Petróleo Brent
81,58 -0,04 (-0,05%) Oro
2.346,80 +1,00 (+0,04%) Bitcoin EUR
63.904,95 +1.262,33 (+2,02%)
Trip.com Group Limited (TRPCF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 12:58PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 30 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 29 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 28 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 24 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 23 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 22 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 21 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 20 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 17 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | - |
| 16 may 2024 | 55,39 | 55,39 | 55,39 | 55,39 | 55,39 | 20.834 |
| 15 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 14 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 13 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 10 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 09 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 08 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 07 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | - |
| 06 may 2024 | 53,84 | 53,84 | 53,84 | 53,84 | 53,84 | 30.198 |
| 03 may 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
| 02 may 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
| 01 may 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
| 30 abr 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
| 29 abr 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | - |
| 26 abr 2024 | 50,31 | 50,31 | 50,31 | 50,31 | 50,31 | 71.595 |
| 25 abr 2024 | 49,81 | 49,81 | 49,81 | 49,81 | 49,81 | 45.000 |
| 24 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 23 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 22 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 19 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 18 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 17 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 16 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 15 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 12 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 11 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 10 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 09 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 08 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 05 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 04 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | - |
| 03 abr 2024 | 41,90 | 41,90 | 41,90 | 41,90 | 41,90 | 313 |
| 02 abr 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 01 abr 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 28 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 27 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 26 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 25 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 22 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 21 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 20 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 19 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 18 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 15 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 14 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 13 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 12 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 11 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 08 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 07 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 06 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 05 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 04 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 01 mar 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 29 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 28 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 27 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 26 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 23 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 22 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 21 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 20 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 16 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 15 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 14 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 13 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | - |
| 12 feb 2024 | 39,25 | 39,25 | 39,25 | 39,25 | 39,25 | 428 |
| 09 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 08 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 07 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 06 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 05 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 02 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 01 feb 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 31 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 30 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 29 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 26 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 25 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 24 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 23 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 22 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 19 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 18 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 17 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 16 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 12 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 11 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 10 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| 09 ene 2024 | 33,73 | 33,73 | 33,73 | 33,73 | 33,73 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.