Mercados españoles cerrados
IBEX 35
10.992,30 -73,80 (-0,67%) Euro Stoxx 50
4.839,14 -96,36 (-1,95%) Dólar/Euro
1,0709 -0,0033 (-0,31%) Petróleo Brent
82,60 -0,15 (-0,18%) Oro
2.348,40 +30,40 (+1,31%) Bitcoin EUR
61.669,64 -195,04 (-0,32%)
Trip.com Group Limited (9961.HK)
HKSE - HKSE Precio demorado. Divisa en HKD
Añadir a la lista de favoritos
Al cierre: 04:08PM HKT
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en HKDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 jun 2024 | 393,400 | 397,200 | 390,800 | 396,000 | 396,000 | 2.320.066 |
| 13 jun 2024 | 399,200 | 399,200 | 387,600 | 393,400 | 393,400 | 1.656.527 |
| 12 jun 2024 | 400,000 | 400,000 | 391,400 | 392,400 | 392,400 | 1.228.210 |
| 11 jun 2024 | 398,400 | 404,200 | 396,000 | 403,200 | 403,200 | 1.601.976 |
| 07 jun 2024 | 408,600 | 411,000 | 398,400 | 399,000 | 399,000 | 2.093.054 |
| 06 jun 2024 | 408,000 | 410,400 | 404,600 | 407,400 | 407,400 | 1.392.426 |
| 05 jun 2024 | 395,000 | 407,600 | 391,600 | 400,400 | 400,400 | 2.561.957 |
| 04 jun 2024 | 400,600 | 411,400 | 400,600 | 408,200 | 408,200 | 976.568 |
| 03 jun 2024 | 403,600 | 408,600 | 399,000 | 406,000 | 406,000 | 1.745.020 |
| 31 may 2024 | 403,000 | 404,200 | 389,600 | 391,600 | 391,600 | 2.513.540 |
| 30 may 2024 | 400,000 | 403,800 | 396,400 | 398,600 | 398,600 | 1.155.206 |
| 29 may 2024 | 406,200 | 411,000 | 396,400 | 398,400 | 398,400 | 1.605.166 |
| 28 may 2024 | 415,000 | 416,400 | 411,000 | 412,600 | 412,600 | 1.105.996 |
| 27 may 2024 | 409,000 | 418,200 | 407,400 | 416,000 | 416,000 | 1.492.955 |
| 24 may 2024 | 409,000 | 411,800 | 403,000 | 406,000 | 406,000 | 1.603.617 |
| 23 may 2024 | 422,400 | 427,000 | 417,400 | 418,400 | 418,400 | 1.591.321 |
| 22 may 2024 | 433,400 | 437,200 | 429,800 | 430,800 | 430,800 | 2.349.205 |
| 21 may 2024 | 443,400 | 448,400 | 425,200 | 440,000 | 440,000 | 3.837.067 |
| 20 may 2024 | 441,400 | 452,200 | 433,600 | 436,400 | 436,400 | 2.420.279 |
| 17 may 2024 | 433,200 | 439,400 | 432,600 | 438,400 | 438,400 | 2.270.558 |
| 16 may 2024 | 433,000 | 436,600 | 428,400 | 430,800 | 430,800 | 2.260.192 |
| 14 may 2024 | 427,400 | 429,800 | 420,600 | 422,200 | 422,200 | 2.961.713 |
| 13 may 2024 | 414,400 | 422,200 | 411,200 | 421,200 | 421,200 | 1.141.542 |
| 10 may 2024 | 416,000 | 423,400 | 413,200 | 420,800 | 420,800 | 1.170.632 |
| 09 may 2024 | 415,000 | 415,200 | 408,400 | 410,000 | 410,000 | 1.347.421 |
| 08 may 2024 | 414,000 | 418,600 | 410,200 | 412,200 | 412,200 | 1.566.457 |
| 07 may 2024 | 421,000 | 426,000 | 414,200 | 415,800 | 415,800 | 1.509.758 |
| 06 may 2024 | 411,200 | 420,800 | 408,600 | 419,200 | 419,200 | 2.432.757 |
| 03 may 2024 | 400,000 | 404,000 | 396,400 | 402,400 | 402,400 | 1.434.391 |
| 02 may 2024 | 381,000 | 396,000 | 378,200 | 389,000 | 389,000 | 1.554.564 |
| 30 abr 2024 | 385,400 | 388,400 | 382,000 | 385,400 | 385,400 | 2.419.984 |
| 29 abr 2024 | 405,000 | 405,000 | 385,200 | 386,400 | 386,400 | 2.697.627 |
| 26 abr 2024 | 393,800 | 410,800 | 393,800 | 406,600 | 406,600 | 1.586.725 |
| 25 abr 2024 | 398,000 | 398,800 | 391,200 | 394,600 | 394,600 | 1.529.167 |
| 24 abr 2024 | 396,800 | 400,600 | 391,600 | 400,000 | 400,000 | 1.499.887 |
| 23 abr 2024 | 386,200 | 393,400 | 384,800 | 391,600 | 391,600 | 1.709.170 |
| 22 abr 2024 | 379,000 | 381,600 | 376,000 | 380,200 | 380,200 | 1.100.379 |
| 19 abr 2024 | 378,000 | 381,400 | 376,200 | 379,400 | 379,400 | 1.709.828 |
| 18 abr 2024 | 379,600 | 387,000 | 378,000 | 384,800 | 384,800 | 1.383.863 |
| 17 abr 2024 | 381,400 | 386,000 | 378,400 | 383,000 | 383,000 | 1.300.552 |
| 16 abr 2024 | 382,800 | 385,600 | 379,200 | 381,400 | 381,400 | 1.580.182 |
| 15 abr 2024 | 384,000 | 394,600 | 382,800 | 392,200 | 392,200 | 1.895.867 |
| 12 abr 2024 | 390,200 | 396,400 | 388,600 | 389,600 | 389,600 | 1.797.380 |
| 11 abr 2024 | 382,000 | 387,600 | 379,000 | 385,400 | 385,400 | 886.425 |
| 10 abr 2024 | 383,000 | 385,600 | 380,200 | 384,400 | 384,400 | 1.648.961 |
| 09 abr 2024 | 379,400 | 384,400 | 379,400 | 381,800 | 381,800 | 981.907 |
| 08 abr 2024 | 373,000 | 383,400 | 372,600 | 375,600 | 375,600 | 1.137.110 |
| 05 abr 2024 | 373,800 | 376,400 | 367,800 | 374,600 | 374,600 | 2.045.290 |
| 03 abr 2024 | 382,400 | 382,400 | 377,400 | 378,400 | 378,400 | 1.553.856 |
| 02 abr 2024 | 365,400 | 381,000 | 365,400 | 377,000 | 377,000 | 3.527.479 |
| 28 mar 2024 | 342,000 | 350,000 | 338,000 | 345,200 | 345,200 | 1.714.925 |
| 27 mar 2024 | 348,000 | 350,400 | 344,200 | 347,400 | 347,400 | 993.437 |
| 26 mar 2024 | 354,000 | 358,000 | 348,000 | 354,000 | 354,000 | 1.091.900 |
| 25 mar 2024 | 353,200 | 354,200 | 352,600 | 354,000 | 354,000 | 907.935 |
| 22 mar 2024 | 354,000 | 356,800 | 349,600 | 354,800 | 354,800 | 2.440.868 |
| 21 mar 2024 | 350,000 | 356,800 | 345,800 | 354,000 | 354,000 | 2.048.012 |
| 20 mar 2024 | 342,200 | 348,600 | 338,800 | 345,600 | 345,600 | 886.615 |
| 19 mar 2024 | 343,000 | 347,200 | 339,800 | 341,800 | 341,800 | 1.110.719 |
| 18 mar 2024 | 344,200 | 345,800 | 338,400 | 344,200 | 344,200 | 1.450.542 |
| 15 mar 2024 | 343,400 | 345,200 | 339,000 | 344,200 | 344,200 | 1.845.031 |
| 14 mar 2024 | 351,800 | 353,600 | 343,200 | 348,000 | 348,000 | 1.006.398 |
| 13 mar 2024 | 346,200 | 355,600 | 345,000 | 348,000 | 348,000 | 1.402.291 |
| 12 mar 2024 | 340,200 | 349,000 | 334,200 | 347,000 | 347,000 | 3.009.773 |
| 11 mar 2024 | 346,200 | 349,600 | 343,000 | 346,800 | 346,800 | 2.483.167 |
| 08 mar 2024 | 338,400 | 346,600 | 338,400 | 342,200 | 342,200 | 1.914.103 |
| 07 mar 2024 | 338,800 | 342,000 | 334,400 | 337,800 | 337,800 | 1.489.854 |
| 06 mar 2024 | 331,600 | 340,800 | 331,600 | 338,200 | 338,200 | 1.607.068 |
| 05 mar 2024 | 336,800 | 336,800 | 326,000 | 332,600 | 332,600 | 2.709.667 |
| 04 mar 2024 | 354,800 | 354,800 | 343,000 | 348,200 | 348,200 | 3.275.338 |
| 01 mar 2024 | 351,800 | 357,000 | 347,600 | 355,200 | 355,200 | 4.198.946 |
| 29 feb 2024 | 350,800 | 359,600 | 349,800 | 356,800 | 356,800 | 3.096.850 |
| 28 feb 2024 | 349,400 | 353,800 | 345,400 | 349,400 | 349,400 | 3.899.486 |
| 27 feb 2024 | 361,400 | 363,400 | 353,000 | 362,000 | 362,000 | 3.070.624 |
| 26 feb 2024 | 366,400 | 376,400 | 366,400 | 371,000 | 371,000 | 1.841.687 |
| 23 feb 2024 | 355,600 | 373,000 | 353,600 | 366,400 | 366,400 | 4.012.033 |
| 22 feb 2024 | 333,800 | 357,800 | 328,200 | 355,600 | 355,600 | 4.873.757 |
| 21 feb 2024 | 323,400 | 336,000 | 322,400 | 331,400 | 331,400 | 2.403.767 |
| 20 feb 2024 | 327,400 | 328,400 | 323,000 | 327,200 | 327,200 | 1.249.258 |
| 19 feb 2024 | 325,000 | 329,200 | 321,400 | 327,400 | 327,400 | 2.148.469 |
| 16 feb 2024 | 318,800 | 326,600 | 316,800 | 325,000 | 325,000 | 1.415.438 |
| 15 feb 2024 | 316,800 | 319,200 | 311,600 | 318,200 | 318,200 | 718.091 |
| 14 feb 2024 | 303,800 | 317,800 | 299,800 | 317,200 | 317,200 | 1.176.098 |
| 09 feb 2024 | 304,600 | 304,600 | 304,600 | 304,600 | 304,600 | - |
| 08 feb 2024 | 307,200 | 312,800 | 301,400 | 304,200 | 304,200 | 1.299.685 |
| 07 feb 2024 | 307,000 | 310,600 | 299,200 | 301,000 | 301,000 | 1.670.294 |
| 06 feb 2024 | 290,600 | 308,800 | 290,600 | 306,400 | 306,400 | 1.783.496 |
| 05 feb 2024 | 285,400 | 295,800 | 285,200 | 290,600 | 290,600 | 859.946 |
| 02 feb 2024 | 293,400 | 297,600 | 288,800 | 291,400 | 291,400 | 1.191.256 |
| 01 feb 2024 | 283,800 | 291,800 | 281,800 | 289,200 | 289,200 | 1.102.167 |
| 31 ene 2024 | 282,200 | 285,600 | 275,400 | 280,400 | 280,400 | 2.089.136 |
| 30 ene 2024 | 296,000 | 296,000 | 281,000 | 282,000 | 282,000 | 2.156.696 |
| 29 ene 2024 | 290,200 | 299,200 | 290,200 | 298,600 | 298,600 | 1.920.829 |
| 26 ene 2024 | 290,200 | 293,400 | 289,200 | 290,200 | 290,200 | 1.469.214 |
| 25 ene 2024 | 286,800 | 290,600 | 283,000 | 290,200 | 290,200 | 1.218.400 |
| 24 ene 2024 | 279,200 | 287,400 | 276,600 | 285,400 | 285,400 | 1.729.596 |
| 23 ene 2024 | 269,400 | 278,000 | 265,800 | 275,400 | 275,400 | 1.999.555 |
| 22 ene 2024 | 278,200 | 279,000 | 264,800 | 269,000 | 269,000 | 1.512.832 |
| 19 ene 2024 | 284,200 | 284,200 | 273,600 | 278,800 | 278,800 | 1.743.122 |
| 18 ene 2024 | 280,800 | 284,600 | 278,400 | 283,200 | 283,200 | 1.376.125 |
| 17 ene 2024 | 285,600 | 286,200 | 275,400 | 278,600 | 278,600 | 2.005.225 |
| *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.