Italia Markets close in 9 mins

Trip.com Group Limited (0I50.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
26,70+0,09 (+0,34%)
In data: 05:12PM BST. Mercato aperto.
Periodo di tempo:
12 giu 2023 - 12 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
11 giu 202451,6451,7050,8936,3036,30763
10 giu 202451,1251,9951,0736,3036,3026.718
07 giu 202451,4451,5351,3036,3036,30281
06 giu 202452,0052,3751,8536,3036,3034.180
05 giu 202450,5051,6950,5036,3036,308.876
04 giu 202449,7450,6849,6936,3036,305.999
03 giu 202451,9952,5551,0736,3036,30669
31 mag 202450,8851,5950,8136,3036,301.997
30 mag 202451,6951,9551,4836,3036,30947
29 mag 202451,6451,6450,6736,3036,303.076
28 mag 202453,2153,2152,1036,3036,30886
24 mag 202452,1152,9652,0636,3036,301.086
23 mag 202450,6652,6450,5636,3036,309.776
22 mag 202455,6555,6553,7536,3036,305.945
21 mag 202457,1057,1054,6236,3036,304.324
20 mag 202456,8957,9156,2936,3036,301.253
17 mag 202455,4857,8455,4836,3036,30884
16 mag 202455,5056,1055,3836,3036,30559
15 mag 202455,7055,7055,0136,3036,30325
14 mag 202454,0155,2753,9336,3036,30401
13 mag 202453,6054,9053,6036,3036,301.364
10 mag 202453,7253,7253,2936,3036,30662
09 mag 202453,2953,2952,1836,3036,30422
08 mag 202452,6053,5252,4236,3036,30731
07 mag 202452,8952,9151,8536,3036,305.457
03 mag 202451,5053,0451,4036,3036,302.891
02 mag 202450,2050,8849,8036,3036,30242
01 mag 202448,1449,0348,0536,3036,30752
30 apr 202448,8949,1048,4336,3036,30353
29 apr 202449,5050,0748,7236,3036,301.730
26 apr 202451,5551,7950,4536,3036,30700
25 apr 202450,6150,6149,7136,3036,30371
24 apr 202450,7151,1350,3936,3036,301.062
23 apr 202449,7650,5349,7636,3036,301.576
22 apr 202448,5849,4348,4736,3036,30731
19 apr 202448,4548,4547,6936,3036,302.707
18 apr 202449,4549,4548,7436,3036,306.168
17 apr 202448,6748,7847,9236,3036,3013.352
16 apr 202449,3849,7749,0136,3036,303.383
15 apr 202450,2750,4949,1336,3036,306.957
12 apr 202450,5450,5448,8836,3036,303.678
11 apr 202449,5050,3049,2436,3036,3023.742
10 apr 202449,8549,9148,5636,3036,301.006
09 apr 202448,7348,9648,4236,3036,301.591
08 apr 202448,1449,1348,1436,3036,302.284
05 apr 202448,4748,4747,7036,3036,307.129
04 apr 202449,5849,5848,4436,3036,302.666
03 apr 202448,4149,5648,2836,3036,302.829
02 apr 202448,0848,9947,9036,3036,308.716
28 mar 202443,7544,4743,7536,3036,30495
27 mar 202444,1644,2143,1436,3036,306.172
26 mar 202444,6345,0044,6336,3036,30205
25 mar 202444,8444,8644,4536,3036,30952
22 mar 202444,7845,4244,7836,3036,301.648
21 mar 202444,3645,2744,3636,3036,301.812
20 mar 202443,0544,6943,0536,3036,301.202
19 mar 202444,1544,3343,9036,3036,3082.062
18 mar 202443,5044,1543,4736,3036,30755
15 mar 202443,1343,8142,9636,3036,30344
14 mar 202443,5843,9643,5736,3036,30388
13 mar 202444,3745,4844,3736,3036,301.649
12 mar 202444,0044,3544,0036,3036,30450
11 mar 202443,9944,0043,1036,3036,30207
08 mar 202443,5044,1343,4636,3036,30564
07 mar 202443,0443,3642,9336,3036,30260
06 mar 202443,0143,4142,7636,3036,30355
05 mar 202442,2742,7742,1336,3036,30670
04 mar 202443,9944,0342,6836,3036,301.906
01 mar 202445,1145,6044,8836,3036,305.453
29 feb 202445,4545,5744,5036,3036,301.943
28 feb 202444,4944,6243,9536,3036,302.075
27 feb 202445,9045,9043,6936,3036,303.148
26 feb 202446,4246,8145,1036,3036,302.991
23 feb 202446,1847,0445,9736,3036,304.880
22 feb 202441,9545,2541,9536,3036,30150.704
21 feb 202442,0042,0041,5636,3036,30656
20 feb 202441,2541,5841,2236,3036,302.193
19 feb 202436,3036,3036,3036,3036,30-
16 feb 202441,7541,8841,3136,3036,301.215
15 feb 202440,5841,0840,5836,3036,3014.752
14 feb 202440,5740,5740,2836,3036,30762
13 feb 202439,6040,0039,6036,3036,30639
12 feb 202439,8540,6039,7436,3036,303.726
09 feb 202438,6339,2638,6336,3036,30867
08 feb 202439,4539,4538,7436,3036,30389
07 feb 202438,2939,0638,2836,3036,301.388
06 feb 202438,8739,6938,4736,3036,302.593
05 feb 202437,2037,4036,9236,3036,30476
02 feb 202436,9836,9836,6736,3036,30103
01 feb 202437,5037,6137,0536,3036,301.481
31 gen 202436,2836,8136,1236,3036,30887
30 gen 202435,9036,3935,9036,3036,30417
29 gen 202438,0638,0636,6136,3036,30966
26 gen 202437,3637,7337,2436,3036,3026.223
25 gen 202437,2437,3936,9836,3036,301.204
24 gen 202437,1537,3236,7536,3036,301.118
23 gen 202434,9836,6134,9836,3036,3025.185
22 gen 202434,4335,1434,4336,3036,3024.811
19 gen 202435,6636,1135,3636,3036,302.961
18 gen 202436,4936,4935,9036,3036,3040.455
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...