Mercados españoles cerrados

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
49,35+1,35 (+2,81%)
Al cierre: 04:00PM EDT
49,35 0,00 (0,00%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
22 abr 2023 - 22 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 abr 202448,4749,4548,3149,3549,353.474.666
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
04 mar 202444,2044,2842,5342,5842,585.288.500
01 mar 202445,0345,7444,8344,9144,913.114.900
29 feb 202445,3545,6444,3944,4744,475.307.900
28 feb 202443,7144,6443,6844,4644,464.370.100
27 feb 202445,2645,2643,6244,3244,326.245.100
26 feb 202446,4146,9045,0045,9045,907.781.500
23 feb 202446,4247,4545,8547,3447,349.508.200
22 feb 202444,9045,3043,3844,6744,676.851.100
21 feb 202442,0042,2741,5041,9141,916.932.400
20 feb 202441,4041,6941,2141,4441,445.044.200
16 feb 202441,6742,0541,1641,2541,252.957.300
15 feb 202440,5841,0940,5140,9440,944.009.800
14 feb 202440,5040,6740,2740,6140,612.739.700
13 feb 202439,5340,0539,3439,6539,652.227.800
12 feb 202439,7440,6139,6140,0040,003.143.300
09 feb 202438,9739,6138,8039,5939,592.002.800
08 feb 202438,9539,1038,7438,9938,993.089.400
07 feb 202438,3539,4638,2739,4539,454.550.500
06 feb 202438,8539,8038,4439,4839,486.148.000
05 feb 202437,2037,5136,8837,4137,412.193.200
02 feb 202436,5837,0336,5837,0037,004.517.400
01 feb 202437,1837,6237,0337,4037,403.902.400
31 ene 202435,9537,0535,9436,5636,564.293.500
30 ene 202435,9036,4435,9036,3736,372.915.000
29 ene 202437,8237,8736,6137,0937,093.483.600
26 ene 202437,1537,7337,1537,4937,491.684.100
25 ene 202437,3937,4836,9237,2137,212.127.000
24 ene 202437,2137,4236,6736,8536,853.374.800
23 ene 202436,0936,6735,6536,0536,054.004.700
22 ene 202434,5035,2134,4234,9534,954.310.200
19 ene 202435,6636,1735,3435,9435,942.731.200
18 ene 202436,3236,6235,8036,4936,492.609.000
17 ene 202435,6936,0135,3435,9135,913.048.400
16 ene 202436,8037,2036,3836,5536,553.203.000
12 ene 202437,3237,6437,1137,2437,242.084.700
11 ene 202437,5037,5737,0837,5537,551.710.900
10 ene 202438,0038,1437,2237,2237,225.195.000
09 ene 202437,8438,1937,3837,4237,424.142.700
08 ene 202437,4437,9437,0737,8637,863.705.300
05 ene 202438,1038,7337,8738,2538,253.200.800
04 ene 202436,6339,1136,5538,4538,457.670.100
03 ene 202435,9636,6535,5836,3736,375.235.300
02 ene 202435,6735,9635,3735,6635,662.749.300
29 dic 202335,0736,1235,0736,0136,015.350.400
28 dic 202334,9535,7434,9535,2735,273.629.600
27 dic 202333,9934,3133,9034,2434,241.765.300
26 dic 202334,2234,5233,9434,0434,042.224.900
22 dic 202333,7934,4633,6734,4034,402.503.800
21 dic 202333,9934,7133,9234,6934,694.020.300
20 dic 202333,8434,2333,6933,6933,694.992.000
19 dic 202333,8034,3233,7334,2434,242.207.200
18 dic 202333,7733,8633,3433,3933,392.113.600
15 dic 202333,6934,1833,4433,7633,762.888.800
14 dic 202333,5033,8933,2933,4833,485.150.300
13 dic 202333,9833,9833,1433,4833,483.969.900
12 dic 202333,6033,9433,2733,8833,882.541.900
11 dic 202332,7733,4932,6633,3933,394.052.200
08 dic 202333,1133,1732,8632,9032,904.244.700
07 dic 202332,8833,2432,7333,0233,022.888.500
06 dic 202333,1133,1732,7232,7632,763.552.900
05 dic 202333,0033,1332,4232,9432,946.578.700
04 dic 202333,7133,9933,6333,7033,702.573.500
01 dic 202334,4334,5133,7634,1434,144.485.800
30 nov 202335,1035,4234,8735,1835,184.238.000
29 nov 202334,8235,1734,2534,4734,476.468.800
28 nov 202335,3635,6835,2235,4035,404.848.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...