Mercados españoles cerrados

Trip.com Group Limited (CLV.F)

Frankfurt - Frankfurt Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
47,00+1,10 (+2,40%)
Al cierre: 08:02AM CEST
Intervalo de fechas:
16 jun 2023 - 16 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
14 jun 202447,0047,0047,0047,0047,00-
13 jun 202445,9045,9045,9045,9045,90-
12 jun 202446,8046,8046,8046,8046,80-
11 jun 202447,7047,7047,7047,7047,70-
10 jun 202447,5047,5047,5047,5047,50-
07 jun 202446,8046,8046,8046,8046,80-
06 jun 202447,4047,4047,4047,4047,40-
05 jun 202447,2047,2047,2047,2047,20-
04 jun 202447,2047,2047,2047,2047,20-
03 jun 202447,8047,8047,8047,8047,80-
31 may 202446,4046,4046,4046,4046,40-
30 may 202447,2047,2047,2047,2047,20-
29 may 202446,6046,6046,6046,6046,60-
28 may 202448,3048,3048,3048,3048,30-
27 may 202448,4048,6048,4048,6048,60249
24 may 202447,7047,7047,0047,0047,00259
23 may 202449,2049,2049,2049,2049,20-
22 may 202451,2051,6051,2051,6051,60300
21 may 202451,2052,4051,0051,0051,00641
20 may 202452,0052,0052,0052,0052,00-
17 may 202451,2051,2051,2051,2051,20-
16 may 202451,2051,2051,2051,2051,20-
15 may 202451,4051,4051,4051,4051,40-
14 may 202449,8049,8049,8049,8049,80-
13 may 202449,6049,6049,6049,6049,60-
10 may 202449,6049,6049,6049,6049,60-
09 may 202448,9048,9048,9048,9048,90-
08 may 202449,1049,1049,1049,1049,10-
07 may 202449,5049,5049,5049,5049,50-
06 may 202449,4050,2049,4050,2050,2016
03 may 202447,6047,6047,6047,6047,60-
02 may 202445,6045,6045,6045,6045,60-
30 abr 202445,7045,7045,7045,7045,70-
29 abr 202446,4046,4046,4046,4046,40-
26 abr 202448,7048,7048,7048,7048,70-
25 abr 202446,6046,6046,6046,6046,6040
24 abr 202447,2047,8047,2047,8047,8070
23 abr 202446,6046,6046,6046,6046,60-
22 abr 202445,3045,3045,3045,3045,30100
19 abr 202445,3045,3045,3045,3045,30-
18 abr 202445,8046,5045,8046,5046,50650
17 abr 202445,5045,5045,5045,5045,50-
16 abr 202446,1046,1046,1046,1046,10-
15 abr 202446,2046,2046,2046,2046,20-
12 abr 202446,7046,7046,3046,3046,303000
11 abr 202445,5045,5045,5045,5045,50-
10 abr 202445,0045,0045,0045,0045,00-
09 abr 202445,0045,0045,0045,0045,00-
08 abr 202444,2044,2044,2044,2044,20-
05 abr 202443,9043,9043,9043,9043,90-
04 abr 202445,0045,3045,0045,3045,3040
03 abr 202445,0045,7045,0045,7045,70200
02 abr 202444,0045,3044,0045,3045,30720
28 mar 202440,7040,9040,7040,9040,90170
27 mar 202440,9040,9040,9040,9040,90140
26 mar 202441,9041,9041,9041,9041,90-
25 mar 202441,4041,4041,4041,4041,40-
22 mar 202441,1041,1041,1041,1041,10-
21 mar 202440,8040,8040,8040,8040,80-
20 mar 202440,7040,9040,7040,9040,9025
19 mar 202440,4040,4040,4040,4040,40-
18 mar 202439,9039,9039,9039,9039,90-
15 mar 202440,1040,1040,1040,1040,10-
14 mar 202440,2040,2040,2040,2040,20-
13 mar 202440,4040,4040,4040,4040,40-
12 mar 202439,6039,6039,6039,6039,60-
11 mar 202440,3040,3040,3040,3040,30-
08 mar 202439,4039,4039,4039,4039,40-
07 mar 202439,1039,1039,1039,1039,10-
06 mar 202439,5039,5039,5039,5039,50-
05 mar 202439,1039,1039,1039,1039,1010
04 mar 202440,5040,9040,0040,9040,90690
01 mar 202441,1041,1041,1041,1041,10-
29 feb 202440,8040,8040,8040,8040,80-
28 feb 202440,8040,8040,8040,8040,80247
27 feb 202442,1042,7040,7040,7040,703910
26 feb 202443,4043,4041,6041,6041,60210
23 feb 202442,4043,5042,4043,4043,403740
22 feb 202440,5044,0040,5041,1041,10474
21 feb 202439,0039,0039,0039,0039,00-
20 feb 202438,0038,2038,0038,2038,20176
19 feb 202438,8038,8038,4038,4038,40505
16 feb 202437,9037,9037,9037,9037,90-
15 feb 202437,8038,2037,8038,2038,2010
14 feb 202436,8036,8036,8036,8036,80-
13 feb 202437,0037,0036,7036,7036,70111
12 feb 202436,6036,6036,6036,6036,60-
09 feb 202435,9035,9035,9035,9035,90-
08 feb 202435,8035,8035,8035,8035,80-
07 feb 202436,6036,6036,6036,6036,60-
06 feb 202436,2036,2036,2036,2036,2045
05 feb 202434,0034,0034,0034,0034,00-
02 feb 202434,4034,4034,0034,0034,0075
01 feb 202433,8034,2033,8034,2034,201030
31 ene 202432,6032,6032,6032,6032,60-
30 ene 202433,4033,4033,4033,4033,40-
29 ene 202434,4034,4034,2034,2034,2030
26 ene 202434,0034,0034,0034,0034,00-
25 ene 202433,8034,1033,8034,1034,10125
24 ene 202433,1033,1033,1033,1033,10-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...