Liberty TripAdvisor Holdings, Inc. (LTRPA)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 1.3500 | 1.3700 | 1.3100 | 1.3300 | 1.3300 | 223,598 |
| 23 abr 2024 | 1.3400 | 1.3400 | 1.3100 | 1.3300 | 1.3300 | 317,900 |
| 22 abr 2024 | 1.3000 | 1.3400 | 1.1900 | 1.3400 | 1.3400 | 388,400 |
| 19 abr 2024 | 1.3300 | 1.4000 | 1.2600 | 1.3000 | 1.3000 | 113,700 |
| 18 abr 2024 | 1.3300 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 80,000 |
| 17 abr 2024 | 1.3900 | 1.4500 | 1.3000 | 1.3860 | 1.3860 | 178,300 |
| 16 abr 2024 | 1.4100 | 1.4100 | 1.2000 | 1.3900 | 1.3900 | 784,500 |
| 15 abr 2024 | 1.5200 | 1.5500 | 1.4200 | 1.4300 | 1.4300 | 201,200 |
| 12 abr 2024 | 1.5400 | 1.5800 | 1.4100 | 1.5100 | 1.5100 | 139,000 |
| 11 abr 2024 | 1.5100 | 1.6000 | 1.4600 | 1.5800 | 1.5800 | 153,600 |
| 10 abr 2024 | 1.5500 | 1.5600 | 1.5100 | 1.5200 | 1.5200 | 340,000 |
| 09 abr 2024 | 1.5800 | 1.5900 | 1.5500 | 1.5600 | 1.5600 | 32,900 |
| 08 abr 2024 | 1.5900 | 1.6100 | 1.4500 | 1.6000 | 1.6000 | 110,500 |
| 05 abr 2024 | 1.5700 | 1.6100 | 1.5500 | 1.5700 | 1.5700 | 302,400 |
| 04 abr 2024 | 1.6600 | 1.7300 | 1.5400 | 1.5800 | 1.5800 | 645,800 |
| 03 abr 2024 | 1.7100 | 1.7410 | 1.6600 | 1.6700 | 1.6700 | 204,000 |
| 02 abr 2024 | 1.7200 | 1.7200 | 1.6400 | 1.7100 | 1.7100 | 80,500 |
| 01 abr 2024 | 1.7500 | 1.8800 | 1.6700 | 1.7600 | 1.7600 | 103,800 |
| 28 mar 2024 | 1.7100 | 1.7450 | 1.6100 | 1.7000 | 1.7000 | 41,200 |
| 27 mar 2024 | 1.7200 | 1.7450 | 1.6600 | 1.7100 | 1.7100 | 116,800 |
| 26 mar 2024 | 1.8300 | 1.8800 | 1.7200 | 1.7200 | 1.7200 | 70,900 |
| 25 mar 2024 | 1.7700 | 1.8300 | 1.6800 | 1.8300 | 1.8300 | 89,600 |
| 22 mar 2024 | 1.6600 | 1.9500 | 1.6500 | 1.7700 | 1.7700 | 295,400 |
| 21 mar 2024 | 1.6620 | 1.7700 | 1.6620 | 1.7000 | 1.7000 | 417,900 |
| 20 mar 2024 | 1.6200 | 1.7200 | 1.5500 | 1.6800 | 1.6800 | 324,600 |
| 19 mar 2024 | 1.6600 | 1.7200 | 1.5200 | 1.6000 | 1.6000 | 126,200 |
| 18 mar 2024 | 1.6100 | 1.6900 | 1.5700 | 1.6540 | 1.6540 | 110,600 |
| 15 mar 2024 | 1.4300 | 1.6700 | 1.4300 | 1.6000 | 1.6000 | 335,000 |
| 14 mar 2024 | 1.4200 | 1.5100 | 1.4200 | 1.4900 | 1.4900 | 184,200 |
| 13 mar 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5100 | 1.5100 | 215,300 |
| 12 mar 2024 | 1.5200 | 1.5200 | 1.4600 | 1.5000 | 1.5000 | 198,200 |
| 11 mar 2024 | 1.5500 | 1.5600 | 1.4700 | 1.5050 | 1.5050 | 597,500 |
| 08 mar 2024 | 1.6300 | 1.7200 | 1.5000 | 1.5500 | 1.5500 | 198,200 |
| 07 mar 2024 | 1.6000 | 1.6300 | 1.5700 | 1.6200 | 1.6200 | 178,200 |
| 06 mar 2024 | 1.3670 | 1.7300 | 1.3600 | 1.6100 | 1.6100 | 1,009,300 |
| 05 mar 2024 | 1.3600 | 1.4600 | 1.3600 | 1.3700 | 1.3700 | 836,800 |
| 04 mar 2024 | 1.6000 | 1.6600 | 1.4600 | 1.5000 | 1.5000 | 502,400 |
| 01 mar 2024 | 1.5900 | 1.6900 | 1.4100 | 1.5800 | 1.5800 | 107,200 |
| 29 feb 2024 | 1.4900 | 1.7000 | 1.4900 | 1.6400 | 1.6400 | 667,100 |
| 28 feb 2024 | 1.4400 | 1.5300 | 1.4300 | 1.4900 | 1.4900 | 1,299,500 |
| 27 feb 2024 | 1.4000 | 1.4500 | 1.3800 | 1.4000 | 1.4000 | 502,900 |
| 26 feb 2024 | 1.3500 | 1.4400 | 1.3500 | 1.4400 | 1.4400 | 689,000 |
| 23 feb 2024 | 1.3500 | 1.4500 | 1.3200 | 1.3500 | 1.3500 | 903,000 |
| 22 feb 2024 | 1.3100 | 1.3800 | 1.2900 | 1.3500 | 1.3500 | 459,900 |
| 21 feb 2024 | 1.2700 | 1.3800 | 1.2600 | 1.3200 | 1.3200 | 474,300 |
| 20 feb 2024 | 1.2900 | 1.3100 | 1.2600 | 1.2800 | 1.2800 | 465,900 |
| 16 feb 2024 | 1.2100 | 1.3400 | 1.2100 | 1.3100 | 1.3100 | 514,200 |
| 15 feb 2024 | 1.2200 | 1.3200 | 1.1700 | 1.2500 | 1.2500 | 3,655,100 |
| 14 feb 2024 | 1.0900 | 1.1700 | 1.0600 | 1.1700 | 1.1700 | 1,303,100 |
| 13 feb 2024 | 0.9900 | 1.3000 | 0.9500 | 1.0700 | 1.0700 | 3,007,200 |
| 12 feb 2024 | 0.7700 | 0.9000 | 0.7700 | 0.8000 | 0.8000 | 197,500 |
| 09 feb 2024 | 0.7800 | 0.8000 | 0.7510 | 0.7700 | 0.7700 | 33,100 |
| 08 feb 2024 | 0.7600 | 0.7900 | 0.7500 | 0.7700 | 0.7700 | 28,000 |
| 07 feb 2024 | 0.7920 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 41,900 |
| 06 feb 2024 | 0.7200 | 0.8300 | 0.7200 | 0.8300 | 0.8300 | 21,000 |
| 05 feb 2024 | 0.7500 | 0.9100 | 0.7200 | 0.7300 | 0.7300 | 219,000 |
| 02 feb 2024 | 0.7500 | 0.8300 | 0.7500 | 0.8300 | 0.8300 | 23,400 |
| 01 feb 2024 | 0.8160 | 0.8690 | 0.7800 | 0.8300 | 0.8300 | 16,500 |
| 31 ene 2024 | 0.7500 | 0.9000 | 0.7500 | 0.8800 | 0.8800 | 194,800 |
| 30 ene 2024 | 0.7680 | 0.8870 | 0.7680 | 0.8300 | 0.8300 | 135,200 |
| 29 ene 2024 | 0.7100 | 0.8500 | 0.7100 | 0.8300 | 0.8300 | 65,200 |
| 26 ene 2024 | 0.7500 | 0.9300 | 0.7500 | 0.7900 | 0.7900 | 164,000 |
| 25 ene 2024 | 0.7600 | 0.8100 | 0.7500 | 0.8000 | 0.8000 | 60,100 |
| 24 ene 2024 | 0.5000 | 0.8100 | 0.5000 | 0.7730 | 0.7730 | 19,500 |
| 23 ene 2024 | 0.7600 | 0.8500 | 0.7500 | 0.8500 | 0.8500 | 321,300 |
| 22 ene 2024 | 0.7300 | 0.8000 | 0.7180 | 0.7500 | 0.7500 | 67,000 |
| 19 ene 2024 | 0.6200 | 0.8000 | 0.6200 | 0.7300 | 0.7300 | 85,400 |
| 18 ene 2024 | 0.5690 | 0.6700 | 0.5690 | 0.6700 | 0.6700 | 31,200 |
| 17 ene 2024 | 0.6000 | 0.6450 | 0.5440 | 0.6300 | 0.6300 | 198,500 |
| 16 ene 2024 | 0.6400 | 0.6800 | 0.6200 | 0.6500 | 0.6500 | 150,300 |
| 12 ene 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 12,900 |
| 11 ene 2024 | 0.6700 | 0.6800 | 0.6470 | 0.6800 | 0.6800 | 11,900 |
| 10 ene 2024 | 0.6500 | 0.6700 | 0.6100 | 0.6700 | 0.6700 | 3,809,000 |
| 09 ene 2024 | 0.7200 | 0.7200 | 0.6500 | 0.6690 | 0.6690 | 94,400 |
| 08 ene 2024 | 0.7450 | 0.7810 | 0.7000 | 0.7550 | 0.7550 | 571,300 |
| 05 ene 2024 | 0.7250 | 0.8100 | 0.7250 | 0.7900 | 0.7900 | 39,500 |
| 04 ene 2024 | 0.7440 | 0.8000 | 0.7200 | 0.7900 | 0.7900 | 195,800 |
| 03 ene 2024 | 0.7860 | 0.8000 | 0.6700 | 0.7300 | 0.7300 | 279,900 |
| 02 ene 2024 | 0.8100 | 0.8600 | 0.7520 | 0.8000 | 0.8000 | 116,000 |
| 29 dic 2023 | 0.8000 | 0.8600 | 0.7000 | 0.8500 | 0.8500 | 548,800 |
| 28 dic 2023 | 0.7000 | 0.8100 | 0.6540 | 0.8000 | 0.8000 | 886,900 |
| 27 dic 2023 | 0.6800 | 0.7400 | 0.6600 | 0.7400 | 0.7400 | 424,700 |
| 26 dic 2023 | 0.6470 | 0.7000 | 0.6400 | 0.6900 | 0.6900 | 218,600 |
| 22 dic 2023 | 0.5900 | 0.6500 | 0.5510 | 0.6470 | 0.6470 | 553,000 |
| 21 dic 2023 | 0.5930 | 0.6100 | 0.5800 | 0.6100 | 0.6100 | 217,900 |
| 20 dic 2023 | 0.5850 | 0.6200 | 0.5800 | 0.6050 | 0.6050 | 259,000 |
| 19 dic 2023 | 0.5300 | 0.5950 | 0.4550 | 0.5770 | 0.5770 | 1,346,300 |
| 18 dic 2023 | 0.4900 | 0.5850 | 0.4610 | 0.5200 | 0.5200 | 589,000 |
| 15 dic 2023 | 0.4500 | 0.5390 | 0.4460 | 0.4760 | 0.4760 | 213,200 |
| 14 dic 2023 | 0.4500 | 0.5390 | 0.4310 | 0.5000 | 0.5000 | 204,000 |
| 13 dic 2023 | 0.4800 | 0.4800 | 0.4130 | 0.4500 | 0.4500 | 205,900 |
| 12 dic 2023 | 0.4600 | 0.5000 | 0.4200 | 0.4680 | 0.4680 | 113,500 |
| 11 dic 2023 | 0.4460 | 0.5200 | 0.4110 | 0.4750 | 0.4750 | 179,500 |
| 08 dic 2023 | 0.4000 | 0.5000 | 0.4000 | 0.5000 | 0.5000 | 182,400 |
| 07 dic 2023 | 0.4800 | 0.4800 | 0.3840 | 0.4300 | 0.4300 | 288,300 |
| 06 dic 2023 | 0.4900 | 0.5000 | 0.4210 | 0.4600 | 0.4600 | 128,400 |
| 05 dic 2023 | 0.5500 | 0.5600 | 0.4500 | 0.4800 | 0.4800 | 495,400 |
| 04 dic 2023 | 0.5300 | 0.5670 | 0.4500 | 0.5500 | 0.5500 | 211,900 |
| 01 dic 2023 | 0.5300 | 0.6000 | 0.5300 | 0.5600 | 0.5600 | 371,600 |
| 30 nov 2023 | 0.6030 | 0.6050 | 0.4750 | 0.5600 | 0.5600 | 307,200 |
| *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.