Italia markets open in 42 minutes
Dow Jones
38.239,98 +253,58 (+0,67%) Nasdaq
15.451,31 +169,30 (+1,11%) Nikkei 225
37.546,47 +107,86 (+0,29%) EUR/USD
1,0643 -0,0014 (-0,13%) Bitcoin EUR
62.572,08 +300,82 (+0,48%) CMC Crypto 200
1.401,81 -12,95 (-0,92%)
Trip.com Group Limited (0I50.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 05:12PM BST
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 22 apr 2024 | 48,58 | 49,43 | 48,47 | 36,30 | 36,30 | 731 |
| 19 apr 2024 | 48,45 | 48,45 | 47,69 | 36,30 | 36,30 | 2.707 |
| 18 apr 2024 | 49,45 | 49,45 | 48,74 | 36,30 | 36,30 | 6.168 |
| 17 apr 2024 | 48,67 | 48,78 | 47,92 | 36,30 | 36,30 | 13.352 |
| 16 apr 2024 | 49,38 | 49,77 | 49,01 | 36,30 | 36,30 | 3.383 |
| 15 apr 2024 | 50,27 | 50,49 | 49,13 | 36,30 | 36,30 | 6.957 |
| 12 apr 2024 | 50,54 | 50,54 | 48,88 | 36,30 | 36,30 | 3.678 |
| 11 apr 2024 | 49,50 | 50,30 | 49,24 | 36,30 | 36,30 | 23.742 |
| 10 apr 2024 | 49,85 | 49,91 | 48,56 | 36,30 | 36,30 | 1.006 |
| 09 apr 2024 | 48,73 | 48,96 | 48,42 | 36,30 | 36,30 | 1.591 |
| 08 apr 2024 | 48,14 | 49,13 | 48,14 | 36,30 | 36,30 | 2.284 |
| 05 apr 2024 | 48,47 | 48,47 | 47,70 | 36,30 | 36,30 | 7.129 |
| 04 apr 2024 | 49,58 | 49,58 | 48,44 | 36,30 | 36,30 | 2.666 |
| 03 apr 2024 | 48,41 | 49,56 | 48,28 | 36,30 | 36,30 | 2.829 |
| 02 apr 2024 | 48,08 | 48,99 | 47,90 | 36,30 | 36,30 | 8.716 |
| 28 mar 2024 | 43,75 | 44,47 | 43,75 | 36,30 | 36,30 | 495 |
| 27 mar 2024 | 44,16 | 44,21 | 43,14 | 36,30 | 36,30 | 6.172 |
| 26 mar 2024 | 44,63 | 45,00 | 44,63 | 36,30 | 36,30 | 205 |
| 25 mar 2024 | 44,84 | 44,86 | 44,45 | 36,30 | 36,30 | 952 |
| 22 mar 2024 | 44,78 | 45,42 | 44,78 | 36,30 | 36,30 | 1.648 |
| 21 mar 2024 | 44,36 | 45,27 | 44,36 | 36,30 | 36,30 | 1.812 |
| 20 mar 2024 | 43,05 | 44,69 | 43,05 | 36,30 | 36,30 | 1.202 |
| 19 mar 2024 | 44,15 | 44,33 | 43,90 | 36,30 | 36,30 | 82.062 |
| 18 mar 2024 | 43,50 | 44,15 | 43,47 | 36,30 | 36,30 | 755 |
| 15 mar 2024 | 43,13 | 43,81 | 42,96 | 36,30 | 36,30 | 344 |
| 14 mar 2024 | 43,58 | 43,96 | 43,57 | 36,30 | 36,30 | 388 |
| 13 mar 2024 | 44,37 | 45,48 | 44,37 | 36,30 | 36,30 | 1.649 |
| 12 mar 2024 | 44,00 | 44,35 | 44,00 | 36,30 | 36,30 | 450 |
| 11 mar 2024 | 43,99 | 44,00 | 43,10 | 36,30 | 36,30 | 207 |
| 08 mar 2024 | 43,50 | 44,13 | 43,46 | 36,30 | 36,30 | 564 |
| 07 mar 2024 | 43,04 | 43,36 | 42,93 | 36,30 | 36,30 | 260 |
| 06 mar 2024 | 43,01 | 43,41 | 42,76 | 36,30 | 36,30 | 355 |
| 05 mar 2024 | 42,27 | 42,77 | 42,13 | 36,30 | 36,30 | 670 |
| 04 mar 2024 | 43,99 | 44,03 | 42,68 | 36,30 | 36,30 | 1.906 |
| 01 mar 2024 | 45,11 | 45,60 | 44,88 | 36,30 | 36,30 | 5.453 |
| 29 feb 2024 | 45,45 | 45,57 | 44,50 | 36,30 | 36,30 | 1.943 |
| 28 feb 2024 | 44,49 | 44,62 | 43,95 | 36,30 | 36,30 | 2.075 |
| 27 feb 2024 | 45,90 | 45,90 | 43,69 | 36,30 | 36,30 | 3.148 |
| 26 feb 2024 | 46,42 | 46,81 | 45,10 | 36,30 | 36,30 | 2.991 |
| 23 feb 2024 | 46,18 | 47,04 | 45,97 | 36,30 | 36,30 | 4.880 |
| 22 feb 2024 | 41,95 | 45,25 | 41,95 | 36,30 | 36,30 | 150.704 |
| 21 feb 2024 | 42,00 | 42,00 | 41,56 | 36,30 | 36,30 | 656 |
| 20 feb 2024 | 41,25 | 41,58 | 41,22 | 36,30 | 36,30 | 2.193 |
| 19 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 16 feb 2024 | 41,75 | 41,88 | 41,31 | 36,30 | 36,30 | 1.215 |
| 15 feb 2024 | 40,58 | 41,08 | 40,58 | 36,30 | 36,30 | 14.752 |
| 14 feb 2024 | 40,57 | 40,57 | 40,28 | 36,30 | 36,30 | 762 |
| 13 feb 2024 | 39,60 | 40,00 | 39,60 | 36,30 | 36,30 | 639 |
| 12 feb 2024 | 39,85 | 40,60 | 39,74 | 36,30 | 36,30 | 3.726 |
| 09 feb 2024 | 38,63 | 39,26 | 38,63 | 36,30 | 36,30 | 867 |
| 08 feb 2024 | 39,45 | 39,45 | 38,74 | 36,30 | 36,30 | 389 |
| 07 feb 2024 | 38,29 | 39,06 | 38,28 | 36,30 | 36,30 | 1.388 |
| 06 feb 2024 | 38,87 | 39,69 | 38,47 | 36,30 | 36,30 | 2.593 |
| 05 feb 2024 | 37,20 | 37,40 | 36,92 | 36,30 | 36,30 | 476 |
| 02 feb 2024 | 36,98 | 36,98 | 36,67 | 36,30 | 36,30 | 103 |
| 01 feb 2024 | 37,50 | 37,61 | 37,05 | 36,30 | 36,30 | 1.481 |
| 31 gen 2024 | 36,28 | 36,81 | 36,12 | 36,30 | 36,30 | 887 |
| 30 gen 2024 | 35,90 | 36,39 | 35,90 | 36,30 | 36,30 | 417 |
| 29 gen 2024 | 38,06 | 38,06 | 36,61 | 36,30 | 36,30 | 966 |
| 26 gen 2024 | 37,36 | 37,73 | 37,24 | 36,30 | 36,30 | 26.223 |
| 25 gen 2024 | 37,24 | 37,39 | 36,98 | 36,30 | 36,30 | 1.204 |
| 24 gen 2024 | 37,15 | 37,32 | 36,75 | 36,30 | 36,30 | 1.118 |
| 23 gen 2024 | 34,98 | 36,61 | 34,98 | 36,30 | 36,30 | 25.185 |
| 22 gen 2024 | 34,43 | 35,14 | 34,43 | 36,30 | 36,30 | 24.811 |
| 19 gen 2024 | 35,66 | 36,11 | 35,36 | 36,30 | 36,30 | 2.961 |
| 18 gen 2024 | 36,49 | 36,49 | 35,90 | 36,30 | 36,30 | 40.455 |
| 17 gen 2024 | 35,65 | 35,99 | 35,39 | 36,30 | 36,30 | 307 |
| 16 gen 2024 | 37,24 | 37,24 | 36,54 | 36,30 | 36,30 | 518 |
| 15 gen 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 36,30 | - |
| 12 gen 2024 | 37,44 | 37,63 | 37,14 | 36,30 | 36,30 | 1.117 |
| 11 gen 2024 | 37,50 | 37,53 | 37,11 | 36,30 | 36,30 | 9.091 |
| 10 gen 2024 | 38,00 | 38,12 | 37,40 | 36,30 | 36,30 | 17.101 |
| 09 gen 2024 | 37,84 | 38,16 | 37,56 | 36,30 | 36,30 | 14.335 |
| 08 gen 2024 | 37,10 | 37,85 | 37,07 | 36,30 | 36,30 | 22.266 |
| 05 gen 2024 | 38,20 | 38,69 | 37,89 | 36,30 | 36,30 | 23.080 |
| 04 gen 2024 | 36,98 | 39,08 | 36,98 | 36,30 | 36,30 | 4.555 |
| 03 gen 2024 | 35,84 | 36,59 | 35,67 | 36,30 | 36,30 | 3.418 |
| 02 gen 2024 | 35,73 | 35,95 | 35,39 | 36,30 | 36,30 | 1.649 |
| 29 dic 2023 | 35,22 | 36,10 | 35,22 | 36,30 | 36,30 | 2.734 |
| 28 dic 2023 | 34,55 | 35,69 | 34,55 | 36,30 | 36,30 | 1.994 |
| 27 dic 2023 | 34,20 | 34,20 | 34,20 | 36,30 | 36,30 | 25 |
| 22 dic 2023 | 33,76 | 34,44 | 33,70 | 36,30 | 36,30 | 511 |
| 21 dic 2023 | 34,02 | 34,36 | 34,00 | 36,30 | 36,30 | 442 |
| 20 dic 2023 | 33,72 | 34,12 | 33,72 | 36,30 | 36,30 | 952 |
| 19 dic 2023 | 33,82 | 34,21 | 33,77 | 36,30 | 36,30 | 10.671 |
| 18 dic 2023 | 33,83 | 33,83 | 33,34 | 36,30 | 36,30 | 6.797 |
| 15 dic 2023 | 33,58 | 34,16 | 33,51 | 36,30 | 36,30 | 3.210 |
| 14 dic 2023 | 33,60 | 33,84 | 33,35 | 36,30 | 36,30 | 1.827 |
| 13 dic 2023 | 33,96 | 33,96 | 33,29 | 36,30 | 36,30 | 469 |
| 12 dic 2023 | 33,38 | 33,84 | 33,36 | 36,30 | 36,30 | 773 |
| 11 dic 2023 | 32,74 | 33,33 | 32,67 | 36,30 | 36,30 | 1.578 |
| 08 dic 2023 | 33,02 | 33,10 | 32,91 | 36,30 | 36,30 | 1.002 |
| 07 dic 2023 | 32,83 | 33,17 | 32,74 | 36,30 | 36,30 | 20.033 |
| 06 dic 2023 | 33,18 | 33,18 | 32,86 | 36,30 | 36,30 | 517 |
| 05 dic 2023 | 33,30 | 33,30 | 32,42 | 36,30 | 36,30 | 5.634 |
| 04 dic 2023 | 33,75 | 33,95 | 33,64 | 36,30 | 36,30 | 2.051 |
| 01 dic 2023 | 34,58 | 34,89 | 33,75 | 36,30 | 36,30 | 6.348 |
| 30 nov 2023 | 35,20 | 35,37 | 34,95 | 36,30 | 36,30 | 532 |
| 29 nov 2023 | 34,86 | 35,08 | 34,32 | 36,30 | 36,30 | 2.359 |
| 28 nov 2023 | 36,30 | 36,30 | 35,23 | 36,30 | 36,30 | 795 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.