Trip.com Group Limited (CLV.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:05AM CEST
Periodo de tiempo:
07 jul 2023 - 07 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 04 jul 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 03 jul 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | 200 |
| 02 jul 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 01 jul 2024 | 43.50 | 44.00 | 43.50 | 44.00 | 44.00 | 10 |
| 28 jun 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 27 jun 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 26 jun 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 25 jun 2024 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | - |
| 24 jun 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 21 jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 20 jun 2024 | 46.30 | 47.00 | 46.30 | 47.00 | 47.00 | 750 |
| 19 jun 2024 | 46.50 | 46.50 | 46.50 | 46.50 | 46.50 | - |
| 18 jun 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 17 jun 2024 | 46.70 | 46.70 | 46.70 | 46.70 | 46.70 | - |
| 14 jun 2024 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | - |
| 13 jun 2024 | 45.90 | 45.90 | 45.90 | 45.90 | 45.90 | - |
| 12 jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 11 jun 2024 | 47.70 | 47.70 | 47.70 | 47.70 | 47.70 | - |
| 10 jun 2024 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | - |
| 07 jun 2024 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | - |
| 06 jun 2024 | 47.40 | 47.40 | 47.40 | 47.40 | 47.40 | - |
| 05 jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 04 jun 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 03 jun 2024 | 47.80 | 47.80 | 47.80 | 47.80 | 47.80 | - |
| 31 may 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 30 may 2024 | 47.20 | 47.20 | 47.20 | 47.20 | 47.20 | - |
| 29 may 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 28 may 2024 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | - |
| 27 may 2024 | 48.40 | 48.60 | 48.40 | 48.60 | 48.60 | 249 |
| 24 may 2024 | 47.70 | 47.70 | 47.00 | 47.00 | 47.00 | 259 |
| 23 may 2024 | 49.20 | 49.20 | 49.20 | 49.20 | 49.20 | - |
| 22 may 2024 | 51.20 | 51.60 | 51.20 | 51.60 | 51.60 | 300 |
| 21 may 2024 | 51.20 | 52.40 | 51.00 | 51.00 | 51.00 | 641 |
| 20 may 2024 | 52.00 | 52.00 | 52.00 | 52.00 | 52.00 | - |
| 17 may 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 16 may 2024 | 51.20 | 51.20 | 51.20 | 51.20 | 51.20 | - |
| 15 may 2024 | 51.40 | 51.40 | 51.40 | 51.40 | 51.40 | - |
| 14 may 2024 | 49.80 | 49.80 | 49.80 | 49.80 | 49.80 | - |
| 13 may 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 10 may 2024 | 49.60 | 49.60 | 49.60 | 49.60 | 49.60 | - |
| 09 may 2024 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | - |
| 08 may 2024 | 49.10 | 49.10 | 49.10 | 49.10 | 49.10 | - |
| 07 may 2024 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | - |
| 06 may 2024 | 49.40 | 50.20 | 49.40 | 50.20 | 50.20 | 16 |
| 03 may 2024 | 47.60 | 47.60 | 47.60 | 47.60 | 47.60 | - |
| 02 may 2024 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | - |
| 30 abr 2024 | 45.70 | 45.70 | 45.70 | 45.70 | 45.70 | - |
| 29 abr 2024 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | - |
| 26 abr 2024 | 48.70 | 48.70 | 48.70 | 48.70 | 48.70 | - |
| 25 abr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | 40 |
| 24 abr 2024 | 47.20 | 47.80 | 47.20 | 47.80 | 47.80 | 70 |
| 23 abr 2024 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | - |
| 22 abr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | 100 |
| 19 abr 2024 | 45.30 | 45.30 | 45.30 | 45.30 | 45.30 | - |
| 18 abr 2024 | 45.80 | 46.50 | 45.80 | 46.50 | 46.50 | 650 |
| 17 abr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 16 abr 2024 | 46.10 | 46.10 | 46.10 | 46.10 | 46.10 | - |
| 15 abr 2024 | 46.20 | 46.20 | 46.20 | 46.20 | 46.20 | - |
| 12 abr 2024 | 46.70 | 46.70 | 46.30 | 46.30 | 46.30 | 3,000 |
| 11 abr 2024 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | - |
| 10 abr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 09 abr 2024 | 45.00 | 45.00 | 45.00 | 45.00 | 45.00 | - |
| 08 abr 2024 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | - |
| 05 abr 2024 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | - |
| 04 abr 2024 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | 40 |
| 03 abr 2024 | 45.00 | 45.70 | 45.00 | 45.70 | 45.70 | 200 |
| 02 abr 2024 | 44.00 | 45.30 | 44.00 | 45.30 | 45.30 | 720 |
| 28 mar 2024 | 40.70 | 40.90 | 40.70 | 40.90 | 40.90 | 170 |
| 27 mar 2024 | 40.90 | 40.90 | 40.90 | 40.90 | 40.90 | 140 |
| 26 mar 2024 | 41.90 | 41.90 | 41.90 | 41.90 | 41.90 | - |
| 25 mar 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 22 mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 21 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 20 mar 2024 | 40.70 | 40.90 | 40.70 | 40.90 | 40.90 | 25 |
| 19 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 18 mar 2024 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | - |
| 15 mar 2024 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | - |
| 14 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 13 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 12 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 11 mar 2024 | 40.30 | 40.30 | 40.30 | 40.30 | 40.30 | - |
| 08 mar 2024 | 39.40 | 39.40 | 39.40 | 39.40 | 39.40 | - |
| 07 mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | - |
| 06 mar 2024 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | - |
| 05 mar 2024 | 39.10 | 39.10 | 39.10 | 39.10 | 39.10 | 10 |
| 04 mar 2024 | 40.50 | 40.90 | 40.00 | 40.90 | 40.90 | 690 |
| 01 mar 2024 | 41.10 | 41.10 | 41.10 | 41.10 | 41.10 | - |
| 29 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 28 feb 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 247 |
| 27 feb 2024 | 42.10 | 42.70 | 40.70 | 40.70 | 40.70 | 3,910 |
| 26 feb 2024 | 43.40 | 43.40 | 41.60 | 41.60 | 41.60 | 210 |
| 23 feb 2024 | 42.40 | 43.50 | 42.40 | 43.40 | 43.40 | 3,740 |
| 22 feb 2024 | 40.50 | 44.00 | 40.50 | 41.10 | 41.10 | 474 |
| 21 feb 2024 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | - |
| 20 feb 2024 | 38.00 | 38.20 | 38.00 | 38.20 | 38.20 | 176 |
| 19 feb 2024 | 38.80 | 38.80 | 38.40 | 38.40 | 38.40 | 505 |
| 16 feb 2024 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | - |
| 15 feb 2024 | 37.80 | 38.20 | 37.80 | 38.20 | 38.20 | 10 |
| 14 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| *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.