Mercado fechado

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Preço em Tempo Real. Moeda em USD.
Adicionar à lista
50,60+0,18 (+0,36%)
No fechamento: 04:00PM EDT
50,84 +0,24 (+0,47%)
Pós-fechamento: 07:35PM EDT
Período:
28 de abr. de 2023 - 28 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
26 de abr. de 202451,7651,8950,3550,6050,604.532.200
25 de abr. de 202449,9250,4449,6450,4250,422.555.200
24 de abr. de 202450,8051,2650,3050,6050,603.250.100
23 de abr. de 202450,0050,6049,8250,4850,483.368.000
22 de abr. de 202448,4749,4548,3249,3549,354.052.700
19 de abr. de 202448,4548,4547,6248,0048,002.225.400
18 de abr. de 202449,4549,4548,5948,7248,721.987.500
17 de abr. de 202448,6748,7947,9148,2648,263.114.200
16 de abr. de 202449,5549,7048,6748,6748,674.059.300
15 de abr. de 202450,1450,6448,8649,2049,203.021.000
12 de abr. de 202449,4849,7748,5248,8548,853.949.900
11 de abr. de 202448,9250,4048,9050,1050,105.529.000
10 de abr. de 202449,2349,9248,4348,7548,752.536.400
09 de abr. de 202448,7349,0148,3649,0049,003.320.800
08 de abr. de 202448,4349,3748,1248,8248,824.058.500
05 de abr. de 202448,4748,4747,6548,1448,142.136.500
04 de abr. de 202449,4849,7247,8447,9947,993.160.600
03 de abr. de 202448,5249,6248,2749,3849,384.338.900
02 de abr. de 202447,6649,2247,6648,9148,916.997.000
01 de abr. de 202444,7347,6444,7146,9646,965.131.700
28 de mar. de 202443,7544,5643,7543,8943,893.851.000
27 de mar. de 202444,2144,2243,1443,6443,644.462.200
26 de mar. de 202445,0045,0544,6444,6544,652.625.700
25 de mar. de 202444,8445,0944,4444,6844,683.213.000
22 de mar. de 202444,9345,4444,8345,0245,023.993.000
21 de mar. de 202444,9945,4044,4644,6844,683.171.100
20 de mar. de 202444,1644,8544,0144,5044,503.294.800
19 de mar. de 202444,2044,4143,8844,3944,392.693.000
18 de mar. de 202443,5044,2643,4344,2544,253.314.200
15 de mar. de 202443,2143,8542,9743,4243,422.620.900
14 de mar. de 202443,8744,0043,4443,8743,872.218.600
13 de mar. de 202444,4045,4944,3744,6744,674.333.300
12 de mar. de 202444,0044,4443,9944,2844,282.989.800
11 de mar. de 202443,9944,0843,0743,2943,293.116.000
08 de mar. de 202443,5044,1543,2443,4143,414.524.400
07 de mar. de 202443,2043,4942,8943,2643,263.249.400
06 de mar. de 202443,1243,6342,6843,1243,124.247.900
05 de mar. de 202442,1542,7742,0542,2842,284.211.800
04 de mar. de 202444,2044,2842,5342,5842,585.288.500
01 de mar. de 202445,0345,7444,8344,9144,913.114.900
29 de fev. de 202445,3545,6444,3944,4744,475.307.900
28 de fev. de 202443,7144,6443,6844,4644,464.370.100
27 de fev. de 202445,2645,2643,6244,3244,326.245.100
26 de fev. de 202446,4146,9045,0045,9045,907.781.500
23 de fev. de 202446,4247,4545,8547,3447,349.508.200
22 de fev. de 202444,9045,3043,3844,6744,676.851.100
21 de fev. de 202442,0042,2741,5041,9141,916.932.400
20 de fev. de 202441,4041,6941,2141,4441,445.044.200
16 de fev. de 202441,6742,0541,1641,2541,252.957.300
15 de fev. de 202440,5841,0940,5140,9440,944.009.800
14 de fev. de 202440,5040,6740,2740,6140,612.739.700
13 de fev. de 202439,5340,0539,3439,6539,652.227.800
12 de fev. de 202439,7440,6139,6140,0040,003.143.300
09 de fev. de 202438,9739,6138,8039,5939,592.002.800
08 de fev. de 202438,9539,1038,7438,9938,993.089.400
07 de fev. de 202438,3539,4638,2739,4539,454.550.500
06 de fev. de 202438,8539,8038,4439,4839,486.148.000
05 de fev. de 202437,2037,5136,8837,4137,412.193.200
02 de fev. de 202436,5837,0336,5837,0037,004.517.400
01 de fev. de 202437,1837,6237,0337,4037,403.902.400
31 de jan. de 202435,9537,0535,9436,5636,564.293.500
30 de jan. de 202435,9036,4435,9036,3736,372.915.000
29 de jan. de 202437,8237,8736,6137,0937,093.483.600
26 de jan. de 202437,1537,7337,1537,4937,491.684.100
25 de jan. de 202437,3937,4836,9237,2137,212.127.000
24 de jan. de 202437,2137,4236,6736,8536,853.374.800
23 de jan. de 202436,0936,6735,6536,0536,054.004.700
22 de jan. de 202434,5035,2134,4234,9534,954.310.200
19 de jan. de 202435,6636,1735,3435,9435,942.731.200
18 de jan. de 202436,3236,6235,8036,4936,492.609.000
17 de jan. de 202435,6936,0135,3435,9135,913.048.400
16 de jan. de 202436,8037,2036,3836,5536,553.203.000
12 de jan. de 202437,3237,6437,1137,2437,242.084.700
11 de jan. de 202437,5037,5737,0837,5537,551.710.900
10 de jan. de 202438,0038,1437,2237,2237,225.195.000
09 de jan. de 202437,8438,1937,3837,4237,424.142.700
08 de jan. de 202437,4437,9437,0737,8637,863.705.300
05 de jan. de 202438,1038,7337,8738,2538,253.200.800
04 de jan. de 202436,6339,1136,5538,4538,457.670.100
03 de jan. de 202435,9636,6535,5836,3736,375.235.300
02 de jan. de 202435,6735,9635,3735,6635,662.749.300
29 de dez. de 202335,0736,1235,0736,0136,015.350.400
28 de dez. de 202334,9535,7434,9535,2735,273.629.600
27 de dez. de 202333,9934,3133,9034,2434,241.765.300
26 de dez. de 202334,2234,5233,9434,0434,042.224.900
22 de dez. de 202333,7934,4633,6734,4034,402.503.800
21 de dez. de 202333,9934,7133,9234,6934,694.020.300
20 de dez. de 202333,8434,2333,6933,6933,694.992.000
19 de dez. de 202333,8034,3233,7334,2434,242.207.200
18 de dez. de 202333,7733,8633,3433,3933,392.113.600
15 de dez. de 202333,6934,1833,4433,7633,762.888.800
14 de dez. de 202333,5033,8933,2933,4833,485.150.300
13 de dez. de 202333,9833,9833,1433,4833,483.969.900
12 de dez. de 202333,6033,9433,2733,8833,882.541.900
11 de dez. de 202332,7733,4932,6633,3933,394.052.200
08 de dez. de 202333,1133,1732,8632,9032,904.244.700
07 de dez. de 202332,8833,2432,7333,0233,022.888.500
06 de dez. de 202333,1133,1732,7232,7632,763.552.900
05 de dez. de 202333,0033,1332,4232,9432,946.578.700
04 de dez. de 202333,7133,9933,6333,7033,702.573.500
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...