TripAdvisor Inc (T6A.MU)
Munich - Munich Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:08AM 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 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - |
| 04 jul 2024 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - |
| 03 jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 02 jul 2024 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | - |
| 01 jul 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 26 jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 25 jun 2024 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | - |
| 24 jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 21 jun 2024 | 16.89 | 16.89 | 16.89 | 16.89 | 16.89 | - |
| 20 jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 19 jun 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | - |
| 18 jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 17 jun 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | - |
| 14 jun 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | - |
| 13 jun 2024 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | - |
| 12 jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 11 jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 10 jun 2024 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | - |
| 07 jun 2024 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | - |
| 06 jun 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 05 jun 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | - |
| 04 jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 03 jun 2024 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | - |
| 31 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 30 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 29 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 28 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 27 may 2024 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - |
| 24 may 2024 | 16.57 | 16.57 | 16.50 | 16.50 | 16.50 | 60 |
| 23 may 2024 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| 22 may 2024 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | - |
| 21 may 2024 | 16.86 | 16.88 | 16.86 | 16.88 | 16.88 | 50 |
| 20 may 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | - |
| 17 may 2024 | 17.34 | 17.34 | 16.61 | 16.61 | 16.61 | 57 |
| 16 may 2024 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - |
| 15 may 2024 | 17.66 | 17.66 | 17.66 | 17.66 | 17.66 | - |
| 14 may 2024 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | - |
| 13 may 2024 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | - |
| 10 may 2024 | 16.98 | 17.22 | 16.80 | 16.80 | 16.80 | 355 |
| 09 may 2024 | 16.99 | 17.29 | 16.98 | 16.98 | 16.98 | 200 |
| 08 may 2024 | 23.85 | 23.85 | 20.28 | 20.28 | 20.28 | 100 |
| 07 may 2024 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| 06 may 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 03 may 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 02 may 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| 30 abr 2024 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | - |
| 29 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 26 abr 2024 | 24.57 | 25.00 | 24.57 | 25.00 | 25.00 | 100 |
| 25 abr 2024 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | - |
| 24 abr 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | - |
| 23 abr 2024 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | - |
| 22 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 19 abr 2024 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | - |
| 18 abr 2024 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | - |
| 17 abr 2024 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | - |
| 16 abr 2024 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | - |
| 15 abr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 12 abr 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 11 abr 2024 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - |
| 10 abr 2024 | 24.98 | 24.98 | 24.98 | 24.98 | 24.98 | - |
| 09 abr 2024 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - |
| 08 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 05 abr 2024 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | - |
| 04 abr 2024 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | - |
| 03 abr 2024 | 25.78 | 25.78 | 25.51 | 25.51 | 25.51 | 25 |
| 02 abr 2024 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | - |
| 28 mar 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 27 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 26 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 25 mar 2024 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | - |
| 22 mar 2024 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | - |
| 21 mar 2024 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - |
| 20 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 19 mar 2024 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | - |
| 18 mar 2024 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | - |
| 15 mar 2024 | 24.46 | 24.46 | 24.46 | 24.46 | 24.46 | - |
| 14 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 13 mar 2024 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | - |
| 12 mar 2024 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | - |
| 11 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 08 mar 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | - |
| 07 mar 2024 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | - |
| 06 mar 2024 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | - |
| 05 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 04 mar 2024 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | - |
| 01 mar 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 29 feb 2024 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | - |
| 28 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 27 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 26 feb 2024 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - |
| 23 feb 2024 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | - |
| 22 feb 2024 | 24.68 | 25.00 | 23.22 | 25.00 | 25.00 | 378 |
| 21 feb 2024 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | - |
| 20 feb 2024 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | - |
| 19 feb 2024 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | - |
| 16 feb 2024 | 25.62 | 25.62 | 25.44 | 25.44 | 25.44 | 50 |
| 15 feb 2024 | 25.06 | 25.24 | 25.06 | 25.24 | 25.24 | 700 |
| 14 feb 2024 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | - |
| *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.