Italia markets closed

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
27,45+1,21 (+4,61%)
Alla chiusura: 04:00PM EDT
27,30 -0,15 (-0,55%)
Dopo ore: 05:58PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202426,3827,5226,3227,4527,452.758.944
25 apr 202425,6726,4525,6726,2426,242.090.300
24 apr 202426,2526,3425,7626,1526,151.407.000
23 apr 202425,5626,2025,5626,1226,121.289.000
22 apr 202425,2125,6324,9925,5625,561.434.200
19 apr 202425,2425,5324,9125,0425,041.731.100
18 apr 202425,5625,8925,2225,2525,251.477.200
17 apr 202425,4225,7825,2525,4025,401.299.500
16 apr 202425,3825,5425,1025,2125,211.648.300
15 apr 202426,7526,9725,2325,4825,482.520.600
12 apr 202426,6926,8926,4926,7426,741.386.000
11 apr 202426,4227,0926,3527,0127,011.295.600
10 apr 202426,3626,8926,2626,4626,461.333.700
09 apr 202427,0327,1826,5926,9226,922.060.000
08 apr 202427,3927,4227,0227,0527,051.261.300
05 apr 202427,0927,4927,0427,2427,241.100.000
04 apr 202427,7828,1526,9827,0627,061.369.700
03 apr 202427,4327,9027,4327,6727,671.043.500
02 apr 202427,2027,9226,4827,7227,722.285.700
01 apr 202427,7828,6427,5327,6927,692.703.900
28 mar 202427,8427,9627,3727,7927,792.506.000
27 mar 202428,3228,3227,5127,8527,851.974.200
26 mar 202428,4728,4727,9627,9927,991.613.200
25 mar 202428,5028,5828,1628,1628,161.226.000
22 mar 202428,2028,7627,9228,5628,561.492.000
21 mar 202428,2628,5327,9228,3428,341.700.900
20 mar 202427,6828,4327,6028,0528,052.308.000
19 mar 202427,5027,8227,1527,6827,681.622.500
18 mar 202427,5328,0027,3727,8227,822.029.500
15 mar 202426,7427,6926,6327,3427,344.118.600
14 mar 202426,8327,0226,4926,8926,891.653.700
13 mar 202426,4827,1426,2826,6626,661.370.100
12 mar 202426,5826,9526,3626,7626,761.468.500
11 mar 202426,4327,0226,2926,6026,601.696.400
08 mar 202426,4726,6826,1226,5626,562.790.500
07 mar 202426,8626,8626,3026,3226,322.226.400
06 mar 202426,8528,1926,4626,7726,775.419.000
05 mar 202426,6426,9126,3626,6626,662.195.000
04 mar 202427,2228,0526,8727,0327,032.647.800
01 mar 202426,9127,2226,8427,1627,163.083.800
29 feb 202426,8527,4226,6726,8226,822.379.500
28 feb 202427,0227,1326,6326,8126,811.766.500
27 feb 202427,2827,4326,9727,2127,211.948.700
26 feb 202427,2127,7827,0027,0627,062.486.700
23 feb 202426,8927,4226,6327,3227,321.925.300
22 feb 202426,4027,1626,2627,0027,002.087.000
21 feb 202426,5426,9826,4826,5226,522.241.800
20 feb 202426,3427,3726,2726,9226,923.043.400
16 feb 202426,9527,4926,4126,7526,755.385.300
15 feb 202427,0028,2026,1127,6627,668.237.600
14 feb 202425,6025,6925,0825,3225,325.366.700
13 feb 202424,8626,6724,6225,4625,4611.404.000
12 feb 202421,8722,8521,8422,3722,373.351.200
09 feb 202422,0322,1321,3121,7121,713.484.300
08 feb 202421,7022,5921,7022,5522,552.495.500
07 feb 202421,6521,9621,3421,6821,681.315.900
06 feb 202421,7221,7921,2521,5421,541.986.700
05 feb 202421,7421,8421,4021,7321,731.607.000
02 feb 202421,9522,0421,6621,8521,851.671.900
01 feb 202421,7122,0321,4221,9821,981.573.800
31 gen 202421,8722,3521,5421,6021,601.775.600
30 gen 202422,1022,4621,9622,0622,061.846.700
29 gen 202421,8222,2221,6422,1422,141.642.400
26 gen 202421,6521,9521,6021,7121,711.831.100
25 gen 202421,4121,7821,2421,5621,561.747.300
24 gen 202421,5421,5921,1621,1921,191.198.700
23 gen 202421,5021,9521,3221,3421,344.771.200
22 gen 202421,3121,5421,0721,1421,142.559.800
19 gen 202420,5021,0620,1821,0421,042.800.300
18 gen 202420,1020,5019,8920,2720,271.956.200
17 gen 202419,2219,8919,1519,8819,883.004.000
16 gen 202419,2919,6019,1619,5119,511.735.900
12 gen 202419,8920,0319,5219,5519,551.863.500
11 gen 202420,2220,2219,6019,8419,842.662.400
10 gen 202419,7920,7819,7920,3020,302.177.000
09 gen 202420,9121,0219,8519,9519,952.959.900
08 gen 202420,9521,4020,6621,3621,362.517.500
05 gen 202420,9821,5720,8520,9820,981.817.500
04 gen 202420,3121,1920,1221,1421,142.705.100
03 gen 202420,8320,8920,3820,4120,412.140.700
02 gen 202421,2621,4420,8321,0621,062.200.200
29 dic 202321,4522,0821,4121,5321,532.652.900
28 dic 202321,3321,4421,1521,3321,331.593.000
27 dic 202321,5021,7321,0621,3521,352.724.300
26 dic 202321,2521,7521,0121,4721,472.165.300
22 dic 202321,4021,4521,0421,3221,322.809.000
21 dic 202321,6321,6821,0321,4421,444.958.800
20 dic 202321,5021,9921,1121,1821,184.411.300
19 dic 202320,1021,5920,0621,5821,587.209.000
18 dic 202319,3419,9719,2219,9319,933.701.300
15 dic 202319,4319,5118,9019,2819,2812.109.300
14 dic 202319,1319,6518,7319,2519,254.923.300
13 dic 202318,0718,1117,4618,0718,073.091.700
12 dic 202318,2718,3617,7918,1318,132.974.700
11 dic 202317,8918,5017,8618,4018,402.769.200
08 dic 202317,7818,1317,7617,9117,911.948.700
07 dic 202317,6717,9417,6317,8517,851.612.900
06 dic 202317,9518,1617,6117,6517,652.057.100
05 dic 202318,0418,2217,5917,7717,772.090.500
04 dic 202318,0518,4317,9118,1118,112.128.100
*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...