Italia markets closed

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Prezzo differito. Valuta in USD.
Aggiungi a watchlist
2,7700+0,0600 (+2,21%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
29 mar 2023 - 29 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
06 dic 20232,28002,45002,27002,38002,3800553.000
05 dic 20232,35002,36302,26002,28002,280098.100
04 dic 20232,35002,44002,35002,36002,3600354.300
01 dic 20232,37002,48002,32002,35002,3500214.200
30 nov 20232,55002,55002,34002,35002,3500108.000
29 nov 20232,69002,69002,48002,51002,5100134.200
28 nov 20232,74002,74202,57502,64002,640096.000
27 nov 20232,73002,78202,66002,74502,745047.400
24 nov 20232,72002,74002,66002,74002,740050.800
22 nov 20232,71002,72502,54002,67002,6700202.700
21 nov 20232,76002,76002,65002,69002,6900103.900
20 nov 20232,84002,89002,73002,80002,8000247.800
17 nov 20233,00003,00002,64602,81002,8100351.200
17 nov 20231:5 Frazionamento azionario
16 nov 20233,32003,32002,94003,01003,0100176.700
15 nov 20233,40503,50003,19003,25003,2500250.620
14 nov 20232,85003,30002,80503,19003,19001.177.920
14 nov 20232.825 Dividendo
13 nov 20235,10005,35005,05005,35002,5250119.180
10 nov 20235,10005,20005,05005,15002,430675.660
09 nov 20235,20005,22505,00005,10002,407076.880
08 nov 20235,30005,30005,00005,15002,430691.160
07 nov 20235,35005,40005,05005,25002,477851.920
*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...