TripAdvisor Inc (T6A.HM)
Hamburg - Hamburg Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:20AM CEST
Periodo de tiempo:
04 jul 2023 - 04 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 100 |
| 02 jul 2024 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | - |
| 01 jul 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 28 jun 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| 27 jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 26 jun 2024 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | - |
| 25 jun 2024 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | - |
| 24 jun 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 21 jun 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 20 jun 2024 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | - |
| 19 jun 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 18 jun 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 17 jun 2024 | 16.78 | 16.78 | 16.78 | 16.78 | 16.78 | - |
| 14 jun 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 13 jun 2024 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | - |
| 12 jun 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | - |
| 11 jun 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| 10 jun 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 07 jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 06 jun 2024 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | - |
| 05 jun 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 04 jun 2024 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | - |
| 03 jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 31 may 2024 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | - |
| 30 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 29 may 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | - |
| 28 may 2024 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | - |
| 27 may 2024 | 16.37 | 16.37 | 16.36 | 16.36 | 16.36 | 100 |
| 24 may 2024 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | - |
| 23 may 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 22 may 2024 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| 21 may 2024 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | - |
| 20 may 2024 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | - |
| 17 may 2024 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 20 |
| 16 may 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 15 may 2024 | 17.67 | 17.67 | 17.67 | 17.67 | 17.67 | - |
| 14 may 2024 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | - |
| 13 may 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | - |
| 10 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 09 may 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 08 may 2024 | 23.66 | 23.66 | 19.97 | 19.97 | 19.97 | 70 |
| 07 may 2024 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | - |
| 06 may 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 03 may 2024 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | - |
| 02 may 2024 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | - |
| 30 abr 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| 29 abr 2024 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | - |
| 26 abr 2024 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | - |
| 25 abr 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 24 abr 2024 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | - |
| 23 abr 2024 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | - |
| 22 abr 2024 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | - |
| 19 abr 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| 18 abr 2024 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - |
| 17 abr 2024 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | - |
| 16 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 15 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 12 abr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 11 abr 2024 | 24.45 | 24.45 | 24.45 | 24.45 | 24.45 | - |
| 10 abr 2024 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | - |
| 09 abr 2024 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | - |
| 08 abr 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 05 abr 2024 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | - |
| 04 abr 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | - |
| 03 abr 2024 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | - |
| 02 abr 2024 | 25.59 | 25.59 | 25.59 | 25.59 | 25.59 | - |
| 28 mar 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 27 mar 2024 | 25.90 | 25.90 | 25.88 | 25.88 | 25.88 | - |
| 26 mar 2024 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | - |
| 25 mar 2024 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | - |
| 22 mar 2024 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - |
| 21 mar 2024 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | - |
| 20 mar 2024 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | - |
| 19 mar 2024 | 25.46 | 25.46 | 25.46 | 25.46 | 25.46 | - |
| 18 mar 2024 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | - |
| 15 mar 2024 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - |
| 14 mar 2024 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | - |
| 13 mar 2024 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | - |
| 12 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 11 mar 2024 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | - |
| 08 mar 2024 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | - |
| 07 mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 06 mar 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 05 mar 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 04 mar 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 01 mar 2024 | 24.66 | 24.66 | 24.60 | 24.60 | 24.60 | 250 |
| 29 feb 2024 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | - |
| 28 feb 2024 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | - |
| 27 feb 2024 | 24.74 | 24.74 | 24.74 | 24.74 | 24.74 | - |
| 26 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 23 feb 2024 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | - |
| 22 feb 2024 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | - |
| 21 feb 2024 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | - |
| 20 feb 2024 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | - |
| 19 feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 16 feb 2024 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | - |
| 15 feb 2024 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | - |
| 14 feb 2024 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - |
| 13 feb 2024 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | - |
| 12 feb 2024 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | - |
| *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.