U.S. markets open in 8 hours 40 minutes
F S&P 500
5,540.00 +3.00 (+0.05%) F Dow Jones
39,511.00 -15.00 (-0.04%) F Nasdaq
19,990.25 +18.00 (+0.09%) E-mini Russell 2000 Index Futur
2,043.80 -1.10 (-0.05%) Petróleo
81.22 +0.39 (+0.48%) Oro
2,328.20 -2.60 (-0.11%)
Liberty TripAdvisor Holdings, Inc. (LTRPB)
OTC Markets OTCQB - OTC Markets OTCQB Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:48AM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 24 jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - |
| 21 jun 2024 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 200 |
| 20 jun 2024 | 5.27 | 5.27 | 5.24 | 5.24 | 5.24 | 300 |
| 18 jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 17 jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - |
| 14 jun 2024 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 200 |
| 13 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 12 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 11 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 10 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 07 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 06 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | - |
| 05 jun 2024 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 200 |
| 04 jun 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 03 jun 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 31 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 30 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 29 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
| 28 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 100 |
| 24 may 2024 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | - |
| 23 may 2024 | 5.75 | 5.75 | 5.41 | 5.41 | 5.41 | 800 |
| 22 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 21 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 20 may 2024 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - |
| 17 may 2024 | 5.55 | 5.66 | 5.55 | 5.66 | 5.66 | 300 |
| 16 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | - |
| 15 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 300 |
| 14 may 2024 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 600 |
| 13 may 2024 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 500 |
| 10 may 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | 100 |
| 09 may 2024 | 5.72 | 5.72 | 5.72 | 5.72 | 5.72 | - |
| 08 may 2024 | 5.99 | 5.99 | 5.72 | 5.72 | 5.72 | 1,800 |
| 07 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 06 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 03 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | 100 |
| 02 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 01 may 2024 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | - |
| 30 abr 2024 | 6.55 | 6.55 | 6.25 | 6.38 | 6.38 | 400 |
| 29 abr 2024 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | 400 |
| 26 abr 2024 | 6.75 | 6.75 | 6.74 | 6.75 | 6.75 | 400 |
| 25 abr 2024 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | - |
| 24 abr 2024 | 7.00 | 7.00 | 6.55 | 6.55 | 6.55 | 200 |
| 23 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 22 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 200 |
| 19 abr 2024 | 6.51 | 6.51 | 6.51 | 6.51 | 6.51 | 200 |
| 18 abr 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 17 abr 2024 | 7.50 | 7.50 | 6.50 | 7.00 | 7.00 | 800 |
| 16 abr 2024 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - |
| 15 abr 2024 | 6.63 | 7.00 | 6.25 | 6.25 | 6.25 | 800 |
| 12 abr 2024 | 6.75 | 6.81 | 6.25 | 6.25 | 6.25 | 1,300 |
| 11 abr 2024 | 7.50 | 7.50 | 6.00 | 7.00 | 7.00 | 2,300 |
| 10 abr 2024 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | - |
| 09 abr 2024 | 8.13 | 8.35 | 8.13 | 8.35 | 8.35 | 500 |
| 08 abr 2024 | 8.00 | 8.00 | 7.50 | 7.50 | 7.50 | 400 |
| 05 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 04 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 03 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - |
| 02 abr 2024 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | 200 |
| 01 abr 2024 | 8.19 | 8.19 | 8.13 | 8.13 | 8.13 | 700 |
| 28 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 27 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 600 |
| 26 mar 2024 | 7.50 | 8.30 | 7.50 | 8.30 | 8.30 | 2,300 |
| 25 mar 2024 | 7.85 | 7.85 | 7.70 | 7.70 | 7.70 | 1,000 |
| 22 mar 2024 | 8.00 | 8.25 | 8.00 | 8.00 | 8.00 | 1,200 |
| 21 mar 2024 | 7.95 | 8.50 | 7.95 | 8.00 | 8.00 | 1,000 |
| 20 mar 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 19 mar 2024 | 9.80 | 9.80 | 8.00 | 8.00 | 8.00 | 2,200 |
| 18 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 15 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 14 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 300 |
| 13 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 12 mar 2024 | 8.05 | 8.06 | 8.05 | 8.05 | 8.05 | 800 |
| 11 mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 08 mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 07 mar 2024 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | - |
| 06 mar 2024 | 9.29 | 9.30 | 9.29 | 9.29 | 9.29 | 600 |
| 05 mar 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | - |
| 04 mar 2024 | 8.05 | 8.20 | 8.05 | 8.05 | 8.05 | 1,300 |
| 01 mar 2024 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 400 |
| 29 feb 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 28 feb 2024 | 7.95 | 7.95 | 7.81 | 7.81 | 7.81 | 800 |
| 27 feb 2024 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | - |
| 26 feb 2024 | 8.11 | 8.11 | 7.81 | 8.00 | 8.00 | 1,300 |
| 23 feb 2024 | 9.00 | 9.00 | 8.01 | 8.01 | 8.01 | 2,000 |
| 22 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 21 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 20 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - |
| 16 feb 2024 | 9.00 | 9.70 | 9.00 | 9.70 | 9.70 | 300 |
| 15 feb 2024 | 10.35 | 10.40 | 10.35 | 10.36 | 10.36 | 1,300 |
| 14 feb 2024 | 11.24 | 11.25 | 9.80 | 9.80 | 9.80 | 2,000 |
| 13 feb 2024 | 8.98 | 13.00 | 8.98 | 11.45 | 11.45 | 5,400 |
| 12 feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 09 feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - |
| 08 feb 2024 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | 300 |
| 07 feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 06 feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 05 feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | - |
| 02 feb 2024 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 100 |
| 01 feb 2024 | 7.48 | 7.48 | 7.48 | 7.48 | 7.48 | - |
| *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.