U.S. markets closed

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.4100-0.1000 (-3.98%)
Al cierre: 04:00PM EDT
2.4400 +0.03 (+1.24%)
Fuera de horario: 07:39PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
03 may 20242.53002.53002.40002.41002.410071,114
02 may 20242.46002.52002.46002.51002.510061,000
01 may 20242.51002.57002.48002.51002.510028,500
30 abr 20242.56002.58002.55002.56002.560022,700
29 abr 20242.55002.59002.51702.55002.550055,500
26 abr 20242.54002.65002.50002.55002.550047,600
25 abr 20242.50002.57002.48002.55002.550021,400
24 abr 20242.55002.59002.52002.55002.5500392,500
23 abr 20242.59802.63002.55002.59002.590015,500
22 abr 20242.57002.70002.50002.57002.570098,600
19 abr 20242.54002.60002.50002.57002.570014,300
18 abr 20242.51002.59002.50002.57002.570021,200
17 abr 20242.56002.58602.51002.55002.550021,900
16 abr 20242.60002.76402.53002.55002.550028,400
15 abr 20242.76002.77002.58002.60002.600022,700
12 abr 20242.70002.85502.70002.78002.780058,700
11 abr 20242.77002.82002.71002.73002.730013,100
10 abr 20242.74002.89002.73502.79002.790024,600
09 abr 20242.97002.97002.77002.78002.780042,100
08 abr 20242.70003.29002.70002.91002.9100127,900
05 abr 20242.72002.83002.72002.72002.720029,400
04 abr 20242.77002.97002.73102.80002.800019,600
03 abr 20242.74002.97002.73002.81002.810037,300
02 abr 20242.88002.88002.66002.73002.730047,100
01 abr 20242.77003.08802.76503.02003.0200151,700
28 mar 20242.71002.79002.71002.77002.770038,300
27 mar 20242.64002.72802.61002.71002.710015,300
26 mar 20242.57002.80002.54002.65002.6500107,400
25 mar 20242.60002.61002.54002.57002.570018,500
22 mar 20242.55002.62002.55002.60002.600033,000
21 mar 20242.55002.59002.55002.58002.580011,100
20 mar 20242.57002.59002.51002.55002.550028,600
19 mar 20242.55002.62002.53002.60002.6000109,200
18 mar 20242.55002.63002.55002.61002.6100107,200
15 mar 20242.52002.59002.50002.59002.590052,100
14 mar 20242.55002.56002.52002.56002.560024,800
13 mar 20242.54002.56002.52002.56002.560045,000
12 mar 20242.54002.56002.53002.55002.55009,500
11 mar 20242.51002.56002.51002.56002.560033,000
08 mar 20242.54002.59002.52002.52002.520018,500
07 mar 20242.57002.57002.54002.55002.550035,100
06 mar 20242.61002.61002.55002.58002.580076,200
05 mar 20242.54002.64002.51002.63002.6300143,100
04 mar 20242.57002.60002.50402.56002.560031,500
01 mar 20242.51002.57002.50002.57002.570062,100
29 feb 20242.59002.60002.51002.52002.520050,200
28 feb 20242.59002.64002.55602.60002.600022,400
27 feb 20242.53002.70002.51002.61002.6100110,600
26 feb 20242.51002.53002.49502.53002.530064,300
23 feb 20242.52002.56002.51002.51002.510016,900
22 feb 20242.52002.70002.52002.54002.540057,600
21 feb 20242.54002.58002.48002.56002.560033,800
20 feb 20242.61002.66902.51002.55002.5500140,900
16 feb 20242.45002.70002.33002.66002.6600293,800
15 feb 20242.53002.55002.46002.46002.460063,300
14 feb 20242.58002.58002.52002.55002.550035,300
13 feb 20242.45002.58002.45002.58002.5800125,300
12 feb 20242.45002.51002.43002.47002.4700137,300
09 feb 20242.45002.50002.42002.47002.470065,400
08 feb 20242.48002.56002.45002.47002.470045,800
07 feb 20242.53002.80002.44002.45002.4500166,900
06 feb 20242.50002.70002.49002.53002.5300303,500
05 feb 20242.49002.64002.49002.53002.5300181,000
02 feb 20242.47002.53002.47002.50002.500050,200
01 feb 20242.45002.76002.45002.49002.4900139,000
31 ene 20242.55002.57002.45002.50002.500078,300
30 ene 20242.41002.80002.41002.56002.5600219,800
29 ene 20242.44002.50002.43002.45002.450025,300
26 ene 20242.45002.46002.43002.45002.450030,900
25 ene 20242.45002.46002.43902.45002.450019,300
24 ene 20242.43002.47902.42002.45002.450026,200
23 ene 20242.46002.48002.40002.45002.450071,000
22 ene 20242.45002.50002.33002.48002.4800129,900
19 ene 20242.46002.50002.39002.47002.470091,100
18 ene 20242.54002.54002.44102.45002.450059,600
17 ene 20242.43002.49002.42002.49002.490050,600
16 ene 20242.41002.49002.41002.49002.490085,300
12 ene 20242.50002.53002.39002.39002.390050,100
11 ene 20242.61002.65002.45002.50002.5000134,400
10 ene 20242.63002.70002.52002.57002.570073,200
09 ene 20242.55002.68002.49002.60002.6000190,500
08 ene 20242.43002.56002.43002.52002.520077,400
05 ene 20242.46002.50002.40002.43002.430053,600
04 ene 20242.35002.50002.35002.46002.460079,500
03 ene 20242.40002.42002.37902.40002.400025,400
02 ene 20242.47002.50002.38002.44002.4400111,900
29 dic 20232.56002.56002.41002.44002.4400132,300
28 dic 20232.53002.57002.50002.52002.520076,400
27 dic 20232.51002.57002.46202.51002.5100107,900
26 dic 20232.46002.58002.41002.54502.5450109,400
22 dic 20232.38002.58002.36002.44002.4400246,000
21 dic 20232.38002.42002.35002.41002.4100115,600
20 dic 20232.49002.53002.36002.37002.3700226,400
19 dic 20232.42002.56502.42002.53002.5300249,600
18 dic 20232.41002.44002.34002.40002.4000105,000
15 dic 20232.44002.47002.35002.43002.4300118,900
14 dic 20232.41002.50002.41002.44002.4400131,100
13 dic 20232.48002.54002.39002.49002.490067,300
12 dic 20232.61002.61002.47002.48002.480094,100
11 dic 20232.54002.61002.42002.61002.6100132,400
*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...