Mercados españoles cerrados

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,35-0,08 (-0,18%)
Al cierre: 04:00PM EDT
43,35 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202443,1743,6742,6643,3543,353.162.400
25 jul 202444,7844,7843,3243,4343,434.974.000
24 jul 202445,6346,0945,0545,2845,282.876.900
23 jul 202446,0146,2945,5546,2646,262.868.500
22 jul 202446,5747,6946,5747,3047,302.644.800
19 jul 202444,6545,4544,1145,3645,363.329.500
18 jul 202446,1846,2844,8345,3345,333.912.700
17 jul 202447,2547,3746,3146,4246,422.902.400
16 jul 202447,4647,9747,0247,5847,582.148.500
15 jul 202449,3149,3947,6947,7947,793.275.600
12 jul 202450,5451,0650,0350,2750,272.694.800
11 jul 202450,0050,1448,6949,2949,293.068.900
10 jul 202450,4150,4348,9048,9948,993.441.800
09 jul 202449,8551,4449,7150,9150,913.345.700
08 jul 202449,5249,6949,0449,5649,563.410.200
05 jul 202449,4650,3049,3849,7649,762.482.200
03 jul 202448,6749,8848,5249,6649,662.692.700
02 jul 202447,7847,8546,8647,7147,712.167.600
01 jul 202447,3047,5846,7947,5547,551.477.200
28 jun 202447,2147,7246,5047,0047,003.632.400
27 jun 202448,1148,2647,4547,5047,502.889.000
26 jun 202448,8049,0948,2048,8748,873.214.900
25 jun 202448,6349,2048,3048,4748,472.346.000
24 jun 202448,0748,9848,0348,7248,724.269.000
21 jun 202449,2549,9848,1648,3548,354.528.200
20 jun 202450,1350,6449,8849,9849,984.291.800
18 jun 202449,5050,3249,4249,9549,952.211.200
17 jun 202450,4450,7449,6650,2450,241.991.800
14 jun 202450,1650,4449,7550,2750,272.627.500
13 jun 202450,5851,0950,3150,6850,683.628.100
12 jun 202451,2051,2050,6250,7850,782.981.400
11 jun 202451,7251,7250,6751,0851,082.549.600
10 jun 202451,2651,9951,0151,6451,642.141.800
07 jun 202451,6051,6751,1151,4051,401.944.000
06 jun 202452,2152,4351,8252,0552,052.672.200
05 jun 202450,5051,7350,4951,6551,6511.613.500
04 jun 202449,7050,8149,6850,1650,164.653.000
03 jun 202451,8952,6751,0051,7451,742.540.200
31 may 202450,6151,6450,5551,5151,513.560.100
30 may 202451,6952,0651,3851,7751,773.322.500
29 may 202450,7351,6150,5651,3851,382.752.500
28 may 202452,7452,9552,0952,2652,262.731.900
24 may 202452,0653,1352,0652,7552,752.919.900
23 may 202450,6652,6950,4351,9651,968.866.000
22 may 202455,8656,0853,6754,5054,504.155.100
21 may 202456,4556,4954,6255,8355,836.450.400
20 may 202456,5058,0056,2957,0557,054.351.500
17 may 202456,4357,9056,4356,8356,834.218.900
16 may 202455,5056,4555,3756,4156,413.645.100
15 may 202455,7055,8854,9555,7755,772.544.800
14 may 202454,0055,7253,8955,7055,703.141.600
13 may 202454,0054,9353,8754,9054,904.473.000
10 may 202453,3953,9653,1553,5653,563.564.700
09 may 202452,7053,3352,1253,2253,223.757.400
08 may 202452,4253,5652,3853,2953,293.614.800
07 may 202452,9152,9151,8152,7052,702.807.600
06 may 202453,4054,2953,1253,8753,873.487.800
03 may 202451,6253,3851,3053,3053,304.988.900
02 may 202450,1051,2949,8050,9450,944.498.700
01 may 202448,1849,3548,0648,7448,741.722.900
30 abr 202448,8949,2248,2448,2648,262.941.600
29 abr 202449,0049,5148,6349,1349,133.834.300
26 abr 202451,7651,8950,3550,6050,604.542.400
25 abr 202449,9250,4449,6450,4250,422.555.200
24 abr 202450,8051,2650,3050,6050,603.250.100
23 abr 202450,0050,6049,8250,4850,483.368.000
22 abr 202448,4749,4548,3249,3549,354.052.700
19 abr 202448,4548,4547,6248,0048,002.225.400
18 abr 202449,4549,4548,5948,7248,721.987.500
17 abr 202448,6748,7947,9148,2648,263.114.200
16 abr 202449,5549,7048,6748,6748,674.059.300
15 abr 202450,1450,6448,8649,2049,203.021.000
12 abr 202449,4849,7748,5248,8548,853.949.900
11 abr 202448,9250,4048,9050,1050,105.529.000
10 abr 202449,2349,9248,4348,7548,752.536.400
09 abr 202448,7349,0148,3649,0049,003.320.800
08 abr 202448,4349,3748,1248,8248,824.058.500
05 abr 202448,4748,4747,6548,1448,142.136.500
04 abr 202449,4849,7247,8447,9947,993.160.600
03 abr 202448,5249,6248,2749,3849,384.338.900
02 abr 202447,6649,2247,6648,9148,916.997.000
01 abr 202444,7347,6444,7146,9646,965.131.700
28 mar 202443,7544,5643,7543,8943,893.851.000
27 mar 202444,2144,2243,1443,6443,644.462.200
26 mar 202445,0045,0544,6444,6544,652.625.700
25 mar 202444,8445,0944,4444,6844,683.213.000
22 mar 202444,9345,4444,8345,0245,023.993.000
21 mar 202444,9945,4044,4644,6844,683.171.100
20 mar 202444,1644,8544,0144,5044,503.294.800
19 mar 202444,2044,4143,8844,3944,392.693.000
18 mar 202443,5044,2643,4344,2544,253.314.200
15 mar 202443,2143,8542,9743,4243,422.620.900
14 mar 202443,8744,0043,4443,8743,872.218.600
13 mar 202444,4045,4944,3744,6744,674.333.300
12 mar 202444,0044,4443,9944,2844,282.989.800
11 mar 202443,9944,0843,0743,2943,293.116.000
08 mar 202443,5044,1543,2443,4143,414.524.400
07 mar 202443,2043,4942,8943,2643,263.249.400
06 mar 202443,1243,6342,6843,1243,124.247.900
05 mar 202442,1542,7742,0542,2842,284.211.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...