U.S. markets open in 6 hours 5 minutes
F S&P 500
5,515.25 -18.50 (-0.33%) F Dow Jones
39,399.00 -112.00 (-0.28%) F Nasdaq
19,960.50 -91.50 (-0.46%) E-mini Russell 2000 Index Futur
2,040.20 -8.20 (-0.40%) Petróleo
83.43 +0.05 (+0.06%) Oro
2,335.60 -3.30 (-0.14%)
Trip.com Group Ltd (CLVB.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:02AM CEST. Mercado abierto.
Periodo de tiempo:
02 jul 2023 - 02 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | 400 |
| 01 jul 2024 | - | - | - | - | - | - |
| 28 jun 2024 | 45.19 | 45.19 | 45.19 | 45.19 | 45.19 | - |
| 27 jun 2024 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | - |
| 26 jun 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 25 jun 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 24 jun 2024 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | - |
| 21 jun 2024 | 46.58 | 46.58 | 46.58 | 46.58 | 46.58 | - |
| 20 jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 19 jun 2024 | 46.72 | 46.72 | 46.72 | 46.72 | 46.72 | - |
| 18 jun 2024 | 46.06 | 46.06 | 46.06 | 46.06 | 46.06 | - |
| 17 jun 2024 | 46.81 | 47.47 | 46.81 | 47.46 | 47.46 | 400 |
| 14 jun 2024 | 46.81 | 46.81 | 46.81 | 46.81 | 46.81 | - |
| 13 jun 2024 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - |
| 12 jun 2024 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | - |
| 11 jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 10 jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 07 jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 06 jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 05 jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 04 jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 03 jun 2024 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | - |
| 31 may 2024 | 46.92 | 46.92 | 46.92 | 46.92 | 46.92 | - |
| 30 may 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 29 may 2024 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | - |
| 28 may 2024 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | - |
| 27 may 2024 | 48.39 | 49.40 | 48.39 | 49.40 | 49.40 | 200 |
| 24 may 2024 | 48.11 | 48.11 | 48.11 | 48.11 | 48.11 | - |
| 23 may 2024 | 49.95 | 49.95 | 49.95 | 49.95 | 49.95 | - |
| 22 may 2024 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | - |
| 21 may 2024 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | - |
| 20 may 2024 | 52.00 | 52.00 | 51.52 | 51.52 | 51.52 | 200 |
| 17 may 2024 | 51.16 | 52.24 | 51.16 | 52.24 | 52.24 | 200 |
| 16 may 2024 | 50.50 | 50.50 | 50.50 | 50.50 | 50.50 | - |
| 15 may 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 14 may 2024 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | - |
| 13 may 2024 | 49.61 | 49.61 | 49.56 | 49.56 | 49.56 | 20 |
| 10 may 2024 | 49.61 | 49.61 | 49.61 | 49.61 | 49.61 | - |
| 09 may 2024 | 49.02 | 49.02 | 49.02 | 49.02 | 49.02 | - |
| 08 may 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 07 may 2024 | 49.14 | 49.14 | 49.14 | 49.14 | 49.14 | - |
| 06 may 2024 | 49.04 | 49.04 | 49.04 | 49.04 | 49.04 | - |
| 03 may 2024 | 47.36 | 47.36 | 47.36 | 47.36 | 47.36 | - |
| 02 may 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 30 abr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 29 abr 2024 | 46.56 | 46.56 | 46.56 | 46.56 | 46.56 | - |
| 26 abr 2024 | 48.25 | 48.25 | 48.25 | 48.25 | 48.25 | - |
| 25 abr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 24 abr 2024 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | - |
| 23 abr 2024 | 46.39 | 46.39 | 46.39 | 46.39 | 46.39 | - |
| 22 abr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 19 abr 2024 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | - |
| 18 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 17 abr 2024 | 45.91 | 45.91 | 45.91 | 45.91 | 45.91 | - |
| 16 abr 2024 | 46.26 | 46.26 | 46.26 | 46.26 | 46.26 | - |
| 15 abr 2024 | 46.31 | 47.60 | 46.31 | 47.60 | 47.60 | 75 |
| 12 abr 2024 | 46.31 | 46.31 | 46.31 | 46.31 | 46.31 | - |
| 11 abr 2024 | 45.31 | 45.31 | 45.31 | 45.31 | 45.31 | - |
| 10 abr 2024 | 44.63 | 44.63 | 44.63 | 44.63 | 44.63 | - |
| 09 abr 2024 | 44.62 | 44.62 | 44.62 | 44.62 | 44.62 | - |
| 08 abr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 05 abr 2024 | 44.37 | 44.37 | 44.37 | 44.37 | 44.37 | - |
| 04 abr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 03 abr 2024 | 44.50 | 44.50 | 44.50 | 44.50 | 44.50 | - |
| 02 abr 2024 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | - |
| 28 mar 2024 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - |
| 27 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 26 mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 25 mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 22 mar 2024 | 41.60 | 41.60 | 41.60 | 41.60 | 41.60 | - |
| 21 mar 2024 | 41.20 | 41.20 | 41.20 | 41.20 | 41.20 | - |
| 20 mar 2024 | 40.40 | 40.40 | 40.40 | 40.40 | 40.40 | - |
| 19 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 18 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 15 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 14 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 13 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 12 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 11 mar 2024 | 40.20 | 40.20 | 40.20 | 40.20 | 40.20 | - |
| 08 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 07 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 06 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 05 mar 2024 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | - |
| 04 mar 2024 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | - |
| 01 mar 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 29 feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 28 feb 2024 | 41.40 | 41.40 | 41.40 | 41.40 | 41.40 | - |
| 27 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 26 feb 2024 | 43.60 | 43.60 | 43.60 | 43.60 | 43.60 | - |
| 23 feb 2024 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | - |
| 22 feb 2024 | 41.80 | 41.80 | 41.80 | 41.80 | 41.80 | - |
| 21 feb 2024 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | - |
| 20 feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 19 feb 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 16 feb 2024 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | - |
| 15 feb 2024 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | - |
| 14 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 13 feb 2024 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | - |
| 12 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| 09 feb 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | - |
| *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.