Mercados españoles cerrados

TripAdvisor Inc (T6A.HM)

Hamburg - Hamburg Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
16,08-0,08 (-0,46%)
Al cierre: 08:00AM CEST
Intervalo de fechas:
07 jul 2023 - 07 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 jul 202416,0816,0816,0816,0816,08-
04 jul 202416,1616,1616,1616,1616,16-
03 jul 202416,3816,3816,3816,3816,38-
02 jul 202416,2516,2516,2516,2516,25-
01 jul 202416,4716,4716,4716,4716,47-
28 jun 202416,2116,2116,2116,2116,21-
27 jun 202416,2916,2916,2916,2916,29-
26 jun 202416,2916,2916,2916,2916,29-
25 jun 202416,3116,3116,3116,3116,31-
24 jun 202416,4516,4516,4516,4516,45-
21 jun 202416,6216,6216,6216,6216,62-
20 jun 202416,6916,6916,6916,6916,69-
19 jun 202416,6416,6416,6416,6416,64-
18 jun 202416,7616,7616,7616,7616,76-
17 jun 202416,7816,7816,7816,7816,78-
14 jun 202416,9516,9516,9516,9516,95-
13 jun 202417,1717,1717,1717,1717,17-
12 jun 202416,9716,9716,9716,9716,97-
11 jun 202417,0717,0717,0717,0717,07-
10 jun 202417,1617,1617,1617,1617,16-
07 jun 202416,8316,8316,8316,8316,83-
06 jun 202416,2416,2416,2416,2416,24-
05 jun 202416,4716,4716,4716,4716,47-
04 jun 202416,6216,6216,6216,6216,62-
03 jun 202416,8316,8316,8316,8316,83-
31 may 202416,4516,4516,4516,4516,45-
30 may 202416,3416,3416,3416,3416,34-
29 may 202416,1016,1016,1016,1016,10-
28 may 202416,3816,3816,3816,3816,38-
27 may 202416,3716,3716,3616,3616,36100
24 may 202416,3416,3416,3416,3416,34-
23 may 202416,8416,8416,8416,8416,84-
22 may 202416,6316,6316,6316,6316,63-
21 may 202416,8416,8416,8416,8416,84-
20 may 202416,5216,5216,5216,5216,52-
17 may 202417,0717,0717,0717,0717,0720
16 may 202417,2517,2517,2517,2517,25-
15 may 202417,6717,6717,6717,6717,67-
14 may 202417,1617,1617,1617,1617,16-
13 may 202416,7416,7416,7416,7416,74-
10 may 202416,8816,8816,8816,8816,88-
09 may 202416,7716,7716,7716,7716,77-
08 may 202423,6623,6619,9719,9719,9770
07 may 202423,5423,5423,5423,5423,54-
06 may 202424,1224,1224,1224,1224,12-
03 may 202424,8124,8124,8124,8124,81-
02 may 202424,3724,3724,3724,3724,37-
30 abr 202425,0325,0325,0325,0325,03-
29 abr 202425,4825,4825,4825,4825,48-
26 abr 202424,3324,3324,3324,3324,33-
25 abr 202424,2024,2024,2024,2024,20-
24 abr 202424,2524,2524,2524,2524,25-
23 abr 202424,0024,0024,0024,0024,00-
22 abr 202423,3923,3923,3923,3923,39-
19 abr 202423,4923,4923,4923,4923,49-
18 abr 202423,8023,8023,8023,8023,80-
17 abr 202423,5923,5923,5923,5923,59-
16 abr 202423,7923,7923,7923,7923,79-
15 abr 202424,9824,9824,9824,9824,98-
12 abr 202425,0425,0425,0425,0425,04-
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 202424,9424,9424,9424,9424,94-
05 abr 202424,8324,8324,8324,8324,83-
04 abr 202425,3625,3625,3625,3625,36-
03 abr 202425,4925,4925,4925,4925,49-
02 abr 202425,5925,5925,5925,5925,59-
28 mar 202425,5425,5425,5425,5425,54-
27 mar 202425,9025,9025,8825,8825,88-
26 mar 202425,9225,9225,9225,9225,92-
25 mar 202426,1826,1826,1826,1826,18-
22 mar 202425,7625,7625,7625,7625,76-
21 mar 202425,5225,5225,5225,5225,52-
20 mar 202425,3025,3025,3025,3025,30-
19 mar 202425,4625,4625,4625,4625,46-
18 mar 202424,9224,9224,9224,9224,92-
15 mar 202424,5024,5024,5024,5024,50-
14 mar 202424,2024,2024,2024,2024,20-
13 mar 202424,3024,3024,3024,3024,30-
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 202424,3624,3624,3624,3624,36-
05 mar 202424,6824,6824,6824,6824,68-
04 mar 202424,8224,8224,8224,8224,82-
01 mar 202424,6624,6624,6024,6024,60250
29 feb 202424,5424,5424,5424,5424,54-
28 feb 202424,9424,9424,9424,9424,94-
27 feb 202424,7424,7424,7424,7424,74-
26 feb 202425,0225,0225,0225,0225,02-
23 feb 202424,3624,3624,3624,3624,36-
22 feb 202424,3424,3424,3424,3424,34-
21 feb 202424,7024,7024,7024,7024,70-
20 feb 202424,1224,1224,1224,1224,12-
19 feb 202424,6624,6624,6624,6624,66-
16 feb 202425,5425,5425,5425,5425,54-
15 feb 202424,8224,8224,8224,8224,82-
14 feb 202423,6023,6023,6023,6023,60-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...