Italia markets close in 3 hours 31 minutes

Tripadvisor, Inc. (1TRIP.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
17,06-3,09 (-15,33%)
In data: 01:14PM CEST. Mercato aperto.
Periodo di tempo:
20 giu 2023 - 20 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
20 giu 202416,3817,1716,3817,0617,061.426
19 giu 202420,1520,1520,1520,1520,15-
18 giu 202417,0017,0017,0017,1717,17100
17 giu 202416,5016,5016,5016,8816,883.000
14 giu 202417,0717,0717,0717,1217,1270
13 giu 202417,2017,2017,2017,2017,20-
12 giu 202417,1017,2617,1017,3117,311.349
11 giu 202417,2017,2017,1717,1517,15680
10 giu 202417,1417,1417,1417,1417,14-
07 giu 202416,9916,9916,9916,9916,99-
06 giu 202416,4917,0015,9017,0017,00596
05 giu 202416,5016,5016,5016,4716,4799
04 giu 202416,8216,8216,8216,7016,701.130
03 giu 202417,0017,0517,0016,8216,822.437
31 mag 202416,7016,7016,7016,7016,70-
30 mag 202416,5216,5216,5216,5216,52-
29 mag 202416,5716,5716,5716,4416,44250
28 mag 202416,9716,9716,9716,5716,57168
27 mag 202416,5616,5616,5616,4816,4810
24 mag 202416,7316,7316,4016,5616,562.115
23 mag 202417,4017,4016,7016,7316,73438
22 mag 202416,7716,9516,7516,8616,86302
21 mag 202416,9817,0316,9816,9816,98400
20 mag 202416,8416,8416,8416,6816,68120
17 mag 202417,2317,2316,8417,0117,01875
16 mag 202417,6017,6017,3117,3917,39289
15 mag 202417,6518,4016,6017,6017,607.715
14 mag 202417,6717,6716,8117,1817,182.122
13 mag 202416,8817,3116,8017,1317,136.751
10 mag 202416,9917,1916,4016,5216,526.717
09 mag 202417,5017,5016,3917,0017,0013.396
08 mag 202423,7223,7215,0017,5017,5022.132
07 mag 202424,0224,0224,0224,0224,02-
06 mag 202424,1124,1124,1124,1124,11-
03 mag 202424,2824,2824,0023,5823,58113
02 mag 202424,6324,6324,6324,6324,63-
30 apr 202425,1025,1025,1025,1025,104
29 apr 202425,0025,0025,0025,2525,25100
26 apr 202424,9524,9524,9524,9524,95-
25 apr 202423,3924,3923,3924,3524,35213
24 apr 202424,3124,3124,3124,3124,31-
23 apr 202424,3224,3224,3224,3224,32-
22 apr 202423,6123,6123,6123,6123,61-
19 apr 202423,0523,7223,0423,6923,69258
18 apr 202423,5024,0023,3624,2424,24214
17 apr 202423,5023,5023,5023,9723,97200
16 apr 202423,7923,7923,7323,7223,72210
15 apr 202424,6424,6424,6424,6424,64-
12 apr 202425,1125,1124,9525,0925,09469
11 apr 202424,6924,8024,6924,9624,96180
10 apr 202424,6024,8924,6024,8524,85395
09 apr 202424,8824,8824,8824,8824,88-
08 apr 202425,1425,1425,1425,1225,1265
05 apr 202425,6025,6024,4125,3025,30110
04 apr 202424,8625,7224,8525,5725,57714
03 apr 202425,1325,6125,0625,6525,65365
02 apr 202425,9025,9024,7825,4025,401.067
28 mar 202425,3425,6225,3425,4825,48395
27 mar 202426,2026,2025,7825,8025,80238
26 mar 202425,9825,9824,1426,5426,541.175
25 mar 202426,2026,4425,7026,3826,38143
22 mar 202425,9225,9225,7826,3026,3060
21 mar 202426,2026,2025,7226,0826,08173
20 mar 202425,5826,0825,5826,0026,001.246
19 mar 202425,2825,2825,2425,4625,46130
18 mar 202426,0026,0025,1025,4025,40425
15 mar 202424,6025,0024,6024,9024,90400
14 mar 202424,4024,4024,4024,4024,40-
13 mar 202424,6624,6624,6624,6224,62100
12 mar 202424,5424,5424,5424,5424,54-
11 mar 202424,4424,4424,4424,4424,44-
08 mar 202423,9423,9423,9423,9423,94-
07 mar 202424,6624,6624,2224,2824,28145
06 mar 202424,6025,7824,5224,7824,781.804
05 mar 202425,4025,4024,4424,6224,62574
04 mar 202425,5826,0024,5425,0825,081.893
01 mar 202424,9024,9024,9024,9024,90-
29 feb 202425,0425,0424,1624,7824,78190
28 feb 202424,7024,7024,7024,7024,70-
27 feb 202424,5025,0823,3425,0025,002.923
26 feb 202424,5425,5624,5425,3025,30356
23 feb 202424,9424,9424,9424,9424,94-
22 feb 202424,0024,1024,0024,5424,54454
21 feb 202424,5824,5824,5824,8424,84100
20 feb 202424,7424,7424,5824,8624,8667
19 feb 202425,9826,0025,9824,8624,86235
16 feb 202426,0026,0024,6824,9624,962.830
15 feb 202424,2425,4023,8024,5024,504.772
14 feb 202423,9823,9823,8423,3623,36287
13 feb 202422,6024,9821,8023,3223,3210.653
12 feb 202419,5120,1419,5121,5421,543.201
09 feb 202419,4320,0019,4319,9719,97160
08 feb 202420,0020,5020,0020,4020,401.492
07 feb 202418,2120,0418,2120,3020,30122
06 feb 202420,1820,1820,1820,1820,18-
05 feb 202420,1620,1620,1620,1620,16-
02 feb 202420,2620,2620,2620,2620,26-
01 feb 202419,7919,7919,7919,7919,79-
31 gen 202419,8120,1019,8020,2220,22100
30 gen 202420,8820,8820,8820,4020,4025
*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...