Italia markets close in 2 hours 46 minutes

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
2,5100-0,0500 (-1,95%)
Alla chiusura: 04:00PM EDT
2,4900 -0,02 (-0,80%)
Preborsa: 08:00AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20242,51002,57002,48002,51002,510028.500
30 apr 20242,56002,58002,55002,56002,560022.700
29 apr 20242,55002,59002,51702,55002,550055.500
26 apr 20242,54002,65002,50002,55002,550047.600
25 apr 20242,50002,57002,48002,55002,550021.400
24 apr 20242,55002,59002,52002,55002,5500392.500
23 apr 20242,59802,63002,55002,59002,590015.500
22 apr 20242,57002,70002,50002,57002,570098.600
19 apr 20242,54002,60002,50002,57002,570014.300
18 apr 20242,51002,59002,50002,57002,570021.200
17 apr 20242,56002,58602,51002,55002,550021.900
16 apr 20242,60002,76402,53002,55002,550028.400
15 apr 20242,76002,77002,58002,60002,600022.700
12 apr 20242,70002,85502,70002,78002,780058.700
11 apr 20242,77002,82002,71002,73002,730013.100
10 apr 20242,74002,89002,73502,79002,790024.600
09 apr 20242,97002,97002,77002,78002,780042.100
08 apr 20242,70003,29002,70002,91002,9100127.900
05 apr 20242,72002,83002,72002,72002,720029.400
04 apr 20242,77002,97002,73102,80002,800019.600
03 apr 20242,74002,97002,73002,81002,810037.300
02 apr 20242,88002,88002,66002,73002,730047.100
01 apr 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 gen 20242,55002,57002,45002,50002,500078.300
30 gen 20242,41002,80002,41002,56002,5600219.800
29 gen 20242,44002,50002,43002,45002,450025.300
26 gen 20242,45002,46002,43002,45002,450030.900
25 gen 20242,45002,46002,43902,45002,450019.300
24 gen 20242,43002,47902,42002,45002,450026.200
23 gen 20242,46002,48002,40002,45002,450071.000
22 gen 20242,45002,50002,33002,48002,4800129.900
19 gen 20242,46002,50002,39002,47002,470091.100
18 gen 20242,54002,54002,44102,45002,450059.600
17 gen 20242,43002,49002,42002,49002,490050.600
16 gen 20242,41002,49002,41002,49002,490085.300
12 gen 20242,50002,53002,39002,39002,390050.100
11 gen 20242,61002,65002,45002,50002,5000134.400
10 gen 20242,63002,70002,52002,57002,570073.200
09 gen 20242,55002,68002,49002,60002,6000190.500
08 gen 20242,43002,56002,43002,52002,520077.400
05 gen 20242,46002,50002,40002,43002,430053.600
04 gen 20242,35002,50002,35002,46002,460079.500
03 gen 20242,40002,42002,37902,40002,400025.400
02 gen 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
08 dic 20232,37002,54002,32902,53002,5300450.600
07 dic 20232,38002,38002,33002,36002,360071.100
*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...