Tripadvisor, Inc. (1TRIP.MI)
Milan - Milan Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:33AM CEST. Mercado abierto.
Periodo de tiempo:
18 jun 2023 - 18 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 3,000 |
| 14 jun 2024 | 17.07 | 17.07 | 17.07 | 17.12 | 17.12 | 70 |
| 13 jun 2024 | 17.20 | 17.20 | 17.20 | 17.20 | 17.20 | - |
| 12 jun 2024 | 17.10 | 17.26 | 17.10 | 17.31 | 17.31 | 1,349 |
| 11 jun 2024 | 17.20 | 17.20 | 17.17 | 17.15 | 17.15 | 680 |
| 10 jun 2024 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | - |
| 07 jun 2024 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | - |
| 06 jun 2024 | 16.49 | 17.00 | 15.90 | 17.00 | 17.00 | 596 |
| 05 jun 2024 | 16.50 | 16.50 | 16.50 | 16.47 | 16.47 | 99 |
| 04 jun 2024 | 16.82 | 16.82 | 16.82 | 16.70 | 16.70 | 1,130 |
| 03 jun 2024 | 17.00 | 17.05 | 17.00 | 16.82 | 16.82 | 2,437 |
| 31 may 2024 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | - |
| 30 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 29 may 2024 | 16.57 | 16.57 | 16.57 | 16.44 | 16.44 | 250 |
| 28 may 2024 | 16.97 | 16.97 | 16.97 | 16.57 | 16.57 | 168 |
| 27 may 2024 | 16.56 | 16.56 | 16.56 | 16.48 | 16.48 | 10 |
| 24 may 2024 | 16.73 | 16.73 | 16.40 | 16.56 | 16.56 | 2,115 |
| 23 may 2024 | 17.40 | 17.40 | 16.70 | 16.73 | 16.73 | 438 |
| 22 may 2024 | 16.77 | 16.95 | 16.75 | 16.86 | 16.86 | 302 |
| 21 may 2024 | 16.98 | 17.03 | 16.98 | 16.98 | 16.98 | 400 |
| 20 may 2024 | 16.84 | 16.84 | 16.84 | 16.68 | 16.68 | 120 |
| 17 may 2024 | 17.23 | 17.23 | 16.84 | 17.01 | 17.01 | 875 |
| 16 may 2024 | 17.60 | 17.60 | 17.31 | 17.39 | 17.39 | 289 |
| 15 may 2024 | 17.65 | 18.40 | 16.60 | 17.60 | 17.60 | 7,715 |
| 14 may 2024 | 17.67 | 17.67 | 16.81 | 17.18 | 17.18 | 2,122 |
| 13 may 2024 | 16.88 | 17.31 | 16.80 | 17.13 | 17.13 | 6,751 |
| 10 may 2024 | 16.99 | 17.19 | 16.40 | 16.52 | 16.52 | 6,717 |
| 09 may 2024 | 17.50 | 17.50 | 16.39 | 17.00 | 17.00 | 13,396 |
| 08 may 2024 | 23.72 | 23.72 | 15.00 | 17.50 | 17.50 | 22,132 |
| 07 may 2024 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | - |
| 06 may 2024 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | - |
| 03 may 2024 | 24.28 | 24.28 | 24.00 | 23.58 | 23.58 | 113 |
| 02 may 2024 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| 30 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 4 |
| 29 abr 2024 | 25.00 | 25.00 | 25.00 | 25.25 | 25.25 | 100 |
| 26 abr 2024 | 24.95 | 24.95 | 24.95 | 24.95 | 24.95 | - |
| 25 abr 2024 | 23.39 | 24.39 | 23.39 | 24.35 | 24.35 | 213 |
| 24 abr 2024 | 24.31 | 24.31 | 24.31 | 24.31 | 24.31 | - |
| 23 abr 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 22 abr 2024 | 23.61 | 23.61 | 23.61 | 23.61 | 23.61 | - |
| 19 abr 2024 | 23.05 | 23.72 | 23.04 | 23.69 | 23.69 | 258 |
| 18 abr 2024 | 23.50 | 24.00 | 23.36 | 24.24 | 24.24 | 214 |
| 17 abr 2024 | 23.50 | 23.50 | 23.50 | 23.97 | 23.97 | 200 |
| 16 abr 2024 | 23.79 | 23.79 | 23.73 | 23.72 | 23.72 | 210 |
| 15 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 12 abr 2024 | 25.11 | 25.11 | 24.95 | 25.09 | 25.09 | 469 |
| 11 abr 2024 | 24.69 | 24.80 | 24.69 | 24.96 | 24.96 | 180 |
| 10 abr 2024 | 24.60 | 24.89 | 24.60 | 24.85 | 24.85 | 395 |
| 09 abr 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 08 abr 2024 | 25.14 | 25.14 | 25.14 | 25.12 | 25.12 | 65 |
| 05 abr 2024 | 25.60 | 25.60 | 24.41 | 25.30 | 25.30 | 110 |
| 04 abr 2024 | 24.86 | 25.72 | 24.85 | 25.57 | 25.57 | 714 |
| 03 abr 2024 | 25.13 | 25.61 | 25.06 | 25.65 | 25.65 | 365 |
| 02 abr 2024 | 25.90 | 25.90 | 24.78 | 25.40 | 25.40 | 1,067 |
| 28 mar 2024 | 25.34 | 25.62 | 25.34 | 25.48 | 25.48 | 395 |
| 27 mar 2024 | 26.20 | 26.20 | 25.78 | 25.80 | 25.80 | 238 |
| 26 mar 2024 | 25.98 | 25.98 | 24.14 | 26.54 | 26.54 | 1,175 |
| 25 mar 2024 | 26.20 | 26.44 | 25.70 | 26.38 | 26.38 | 143 |
| 22 mar 2024 | 25.92 | 25.92 | 25.78 | 26.30 | 26.30 | 60 |
| 21 mar 2024 | 26.20 | 26.20 | 25.72 | 26.08 | 26.08 | 173 |
| 20 mar 2024 | 25.58 | 26.08 | 25.58 | 26.00 | 26.00 | 1,246 |
| 19 mar 2024 | 25.28 | 25.28 | 25.24 | 25.46 | 25.46 | 130 |
| 18 mar 2024 | 26.00 | 26.00 | 25.10 | 25.40 | 25.40 | 425 |
| 15 mar 2024 | 24.60 | 25.00 | 24.60 | 24.90 | 24.90 | 400 |
| 14 mar 2024 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | - |
| 13 mar 2024 | 24.66 | 24.66 | 24.66 | 24.62 | 24.62 | 100 |
| 12 mar 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 11 mar 2024 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | - |
| 08 mar 2024 | 23.94 | 23.94 | 23.94 | 23.94 | 23.94 | - |
| 07 mar 2024 | 24.66 | 24.66 | 24.22 | 24.28 | 24.28 | 145 |
| 06 mar 2024 | 24.60 | 25.78 | 24.52 | 24.78 | 24.78 | 1,804 |
| 05 mar 2024 | 25.40 | 25.40 | 24.44 | 24.62 | 24.62 | 574 |
| 04 mar 2024 | 25.58 | 26.00 | 24.54 | 25.08 | 25.08 | 1,893 |
| 01 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 29 feb 2024 | 25.04 | 25.04 | 24.16 | 24.78 | 24.78 | 190 |
| 28 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 27 feb 2024 | 24.50 | 25.08 | 23.34 | 25.00 | 25.00 | 2,923 |
| 26 feb 2024 | 24.54 | 25.56 | 24.54 | 25.30 | 25.30 | 356 |
| 23 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 22 feb 2024 | 24.00 | 24.10 | 24.00 | 24.54 | 24.54 | 454 |
| 21 feb 2024 | 24.58 | 24.58 | 24.58 | 24.84 | 24.84 | 100 |
| 20 feb 2024 | 24.74 | 24.74 | 24.58 | 24.86 | 24.86 | 67 |
| 19 feb 2024 | 25.98 | 26.00 | 25.98 | 24.86 | 24.86 | 235 |
| 16 feb 2024 | 26.00 | 26.00 | 24.68 | 24.96 | 24.96 | 2,830 |
| 15 feb 2024 | 24.24 | 25.40 | 23.80 | 24.50 | 24.50 | 4,772 |
| 14 feb 2024 | 23.98 | 23.98 | 23.84 | 23.36 | 23.36 | 287 |
| 13 feb 2024 | 22.60 | 24.98 | 21.80 | 23.32 | 23.32 | 10,653 |
| 12 feb 2024 | 19.51 | 20.14 | 19.51 | 21.54 | 21.54 | 3,201 |
| 09 feb 2024 | 19.43 | 20.00 | 19.43 | 19.97 | 19.97 | 160 |
| 08 feb 2024 | 20.00 | 20.50 | 20.00 | 20.40 | 20.40 | 1,492 |
| 07 feb 2024 | 18.21 | 20.04 | 18.21 | 20.30 | 20.30 | 122 |
| 06 feb 2024 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | - |
| 05 feb 2024 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | - |
| 02 feb 2024 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | - |
| 01 feb 2024 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | - |
| 31 ene 2024 | 19.81 | 20.10 | 19.80 | 20.22 | 20.22 | 100 |
| 30 ene 2024 | 20.88 | 20.88 | 20.88 | 20.40 | 20.40 | 25 |
| 29 ene 2024 | 19.51 | 20.12 | 19.50 | 20.18 | 20.18 | 38 |
| 26 ene 2024 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | 66 |
| 25 ene 2024 | 18.90 | 20.98 | 18.90 | 20.00 | 20.00 | 154 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.