Mercado fechado

Trip.com Group Limited (TRPCF)

OTC Markets OTCPK - OTC Markets OTCPK Preço Adiado. Moeda em USD.
Adicionar à lista
55,39+1,55 (+2,87%)
No fechamento: 12:58PM EDT
Período:
23 de jun. de 2023 - 23 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
21 de jun. de 202449,6049,6049,6049,6049,60-
20 de jun. de 202449,6049,6049,6049,6049,60-
18 de jun. de 202449,6049,6049,6049,6049,60-
17 de jun. de 202449,6049,6049,6049,6049,601.000
14 de jun. de 202448,2248,2248,2248,2248,22-
13 de jun. de 202448,2248,2248,2248,2248,22-
12 de jun. de 202448,2248,2248,2248,2248,222.579
11 de jun. de 202455,3955,3955,3955,3955,39-
10 de jun. de 202455,3955,3955,3955,3955,39-
07 de jun. de 202455,3955,3955,3955,3955,39-
06 de jun. de 202455,3955,3955,3955,3955,39-
05 de jun. de 202455,3955,3955,3955,3955,39-
04 de jun. de 202455,3955,3955,3955,3955,39-
03 de jun. de 202455,3955,3955,3955,3955,39-
31 de mai. de 202455,3955,3955,3955,3955,39-
30 de mai. de 202455,3955,3955,3955,3955,39-
29 de mai. de 202455,3955,3955,3955,3955,39-
28 de mai. de 202455,3955,3955,3955,3955,39-
24 de mai. de 202455,3955,3955,3955,3955,39-
23 de mai. de 202455,3955,3955,3955,3955,39-
22 de mai. de 202455,3955,3955,3955,3955,39-
21 de mai. de 202455,3955,3955,3955,3955,39-
20 de mai. de 202455,3955,3955,3955,3955,39-
17 de mai. de 202455,3955,3955,3955,3955,39-
16 de mai. de 202455,3955,3955,3955,3955,3920.834
15 de mai. de 202453,8453,8453,8453,8453,84-
14 de mai. de 202453,8453,8453,8453,8453,84-
13 de mai. de 202453,8453,8453,8453,8453,84-
10 de mai. de 202453,8453,8453,8453,8453,84-
09 de mai. de 202453,8453,8453,8453,8453,84-
08 de mai. de 202453,8453,8453,8453,8453,84-
07 de mai. de 202453,8453,8453,8453,8453,84-
06 de mai. de 202453,8453,8453,8453,8453,8430.198
03 de mai. de 202450,3150,3150,3150,3150,31-
02 de mai. de 202450,3150,3150,3150,3150,31-
01 de mai. de 202450,3150,3150,3150,3150,31-
30 de abr. de 202450,3150,3150,3150,3150,31-
29 de abr. de 202450,3150,3150,3150,3150,31-
26 de abr. de 202450,3150,3150,3150,3150,3171.595
25 de abr. de 202449,8149,8149,8149,8149,8145.000
24 de abr. de 202441,9041,9041,9041,9041,90-
23 de abr. de 202441,9041,9041,9041,9041,90-
22 de abr. de 202441,9041,9041,9041,9041,90-
19 de abr. de 202441,9041,9041,9041,9041,90-
18 de abr. de 202441,9041,9041,9041,9041,90-
17 de abr. de 202441,9041,9041,9041,9041,90-
16 de abr. de 202441,9041,9041,9041,9041,90-
15 de abr. de 202441,9041,9041,9041,9041,90-
12 de abr. de 202441,9041,9041,9041,9041,90-
11 de abr. de 202441,9041,9041,9041,9041,90-
10 de abr. de 202441,9041,9041,9041,9041,90-
09 de abr. de 202441,9041,9041,9041,9041,90-
08 de abr. de 202441,9041,9041,9041,9041,90-
05 de abr. de 202441,9041,9041,9041,9041,90-
04 de abr. de 202441,9041,9041,9041,9041,90-
03 de abr. de 202441,9041,9041,9041,9041,90313
02 de abr. de 202439,2539,2539,2539,2539,25-
01 de abr. de 202439,2539,2539,2539,2539,25-
28 de mar. de 202439,2539,2539,2539,2539,25-
27 de mar. de 202439,2539,2539,2539,2539,25-
26 de mar. de 202439,2539,2539,2539,2539,25-
25 de mar. de 202439,2539,2539,2539,2539,25-
22 de mar. de 202439,2539,2539,2539,2539,25-
21 de mar. de 202439,2539,2539,2539,2539,25-
20 de mar. de 202439,2539,2539,2539,2539,25-
19 de mar. de 202439,2539,2539,2539,2539,25-
18 de mar. de 202439,2539,2539,2539,2539,25-
15 de mar. de 202439,2539,2539,2539,2539,25-
14 de mar. de 202439,2539,2539,2539,2539,25-
13 de mar. de 202439,2539,2539,2539,2539,25-
12 de mar. de 202439,2539,2539,2539,2539,25-
11 de mar. de 202439,2539,2539,2539,2539,25-
08 de mar. de 202439,2539,2539,2539,2539,25-
07 de mar. de 202439,2539,2539,2539,2539,25-
06 de mar. de 202439,2539,2539,2539,2539,25-
05 de mar. de 202439,2539,2539,2539,2539,25-
04 de mar. de 202439,2539,2539,2539,2539,25-
01 de mar. de 202439,2539,2539,2539,2539,25-
29 de fev. de 202439,2539,2539,2539,2539,25-
28 de fev. de 202439,2539,2539,2539,2539,25-
27 de fev. de 202439,2539,2539,2539,2539,25-
26 de fev. de 202439,2539,2539,2539,2539,25-
23 de fev. de 202439,2539,2539,2539,2539,25-
22 de fev. de 202439,2539,2539,2539,2539,25-
21 de fev. de 202439,2539,2539,2539,2539,25-
20 de fev. de 202439,2539,2539,2539,2539,25-
16 de fev. de 202439,2539,2539,2539,2539,25-
15 de fev. de 202439,2539,2539,2539,2539,25-
14 de fev. de 202439,2539,2539,2539,2539,25-
13 de fev. de 202439,2539,2539,2539,2539,25-
12 de fev. de 202439,2539,2539,2539,2539,25428
09 de fev. de 202433,7333,7333,7333,7333,73-
08 de fev. de 202433,7333,7333,7333,7333,73-
07 de fev. de 202433,7333,7333,7333,7333,73-
06 de fev. de 202433,7333,7333,7333,7333,73-
05 de fev. de 202433,7333,7333,7333,7333,73-
02 de fev. de 202433,7333,7333,7333,7333,73-
01 de fev. de 202433,7333,7333,7333,7333,73-
31 de jan. de 202433,7333,7333,7333,7333,73-
30 de jan. de 202433,7333,7333,7333,7333,73-
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...