La bourse est fermée

Trip.com Group Limited (TCOM)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
50,69+0,28 (+0,55 %)
À partir de 11:35AM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202451,6751,8950,4750,6950,692 101 207
25 avr. 202449,9250,4449,6450,4250,422 555 200
24 avr. 202450,8051,2650,3050,6050,603 250 100
23 avr. 202450,0050,6049,8250,4850,483 368 000
22 avr. 202448,4749,4548,3249,3549,354 052 700
19 avr. 202448,4548,4547,6248,0048,002 225 400
18 avr. 202449,4549,4548,5948,7248,721 987 500
17 avr. 202448,6748,7947,9148,2648,263 114 200
16 avr. 202449,5549,7048,6748,6748,674 059 300
15 avr. 202450,1450,6448,8649,2049,203 021 000
12 avr. 202449,4849,7748,5248,8548,853 949 900
11 avr. 202448,9250,4048,9050,1050,105 529 000
10 avr. 202449,2349,9248,4348,7548,752 536 400
09 avr. 202448,7349,0148,3649,0049,003 320 800
08 avr. 202448,4349,3748,1248,8248,824 058 500
05 avr. 202448,4748,4747,6548,1448,142 136 500
04 avr. 202449,4849,7247,8447,9947,993 160 600
03 avr. 202448,5249,6248,2749,3849,384 338 900
02 avr. 202447,6649,2247,6648,9148,916 997 000
01 avr. 202444,7347,6444,7146,9646,965 131 700
28 mars 202443,7544,5643,7543,8943,893 851 000
27 mars 202444,2144,2243,1443,6443,644 462 200
26 mars 202445,0045,0544,6444,6544,652 625 700
25 mars 202444,8445,0944,4444,6844,683 213 000
22 mars 202444,9345,4444,8345,0245,023 993 000
21 mars 202444,9945,4044,4644,6844,683 171 100
20 mars 202444,1644,8544,0144,5044,503 294 800
19 mars 202444,2044,4143,8844,3944,392 693 000
18 mars 202443,5044,2643,4344,2544,253 314 200
15 mars 202443,2143,8542,9743,4243,422 620 900
14 mars 202443,8744,0043,4443,8743,872 218 600
13 mars 202444,4045,4944,3744,6744,674 333 300
12 mars 202444,0044,4443,9944,2844,282 989 800
11 mars 202443,9944,0843,0743,2943,293 116 000
08 mars 202443,5044,1543,2443,4143,414 524 400
07 mars 202443,2043,4942,8943,2643,263 249 400
06 mars 202443,1243,6342,6843,1243,124 247 900
05 mars 202442,1542,7742,0542,2842,284 211 800
04 mars 202444,2044,2842,5342,5842,585 288 500
01 mars 202445,0345,7444,8344,9144,913 114 900
29 févr. 202445,3545,6444,3944,4744,475 307 900
28 févr. 202443,7144,6443,6844,4644,464 370 100
27 févr. 202445,2645,2643,6244,3244,326 245 100
26 févr. 202446,4146,9045,0045,9045,907 781 500
23 févr. 202446,4247,4545,8547,3447,349 508 200
22 févr. 202444,9045,3043,3844,6744,676 851 100
21 févr. 202442,0042,2741,5041,9141,916 932 400
20 févr. 202441,4041,6941,2141,4441,445 044 200
16 févr. 202441,6742,0541,1641,2541,252 957 300
15 févr. 202440,5841,0940,5140,9440,944 009 800
14 févr. 202440,5040,6740,2740,6140,612 739 700
13 févr. 202439,5340,0539,3439,6539,652 227 800
12 févr. 202439,7440,6139,6140,0040,003 143 300
09 févr. 202438,9739,6138,8039,5939,592 002 800
08 févr. 202438,9539,1038,7438,9938,993 089 400
07 févr. 202438,3539,4638,2739,4539,454 550 500
06 févr. 202438,8539,8038,4439,4839,486 148 000
05 févr. 202437,2037,5136,8837,4137,412 193 200
02 févr. 202436,5837,0336,5837,0037,004 517 400
01 févr. 202437,1837,6237,0337,4037,403 902 400
31 janv. 202435,9537,0535,9436,5636,564 293 500
30 janv. 202435,9036,4435,9036,3736,372 915 000
29 janv. 202437,8237,8736,6137,0937,093 483 600
26 janv. 202437,1537,7337,1537,4937,491 684 100
25 janv. 202437,3937,4836,9237,2137,212 127 000
24 janv. 202437,2137,4236,6736,8536,853 374 800
23 janv. 202436,0936,6735,6536,0536,054 004 700
22 janv. 202434,5035,2134,4234,9534,954 310 200
19 janv. 202435,6636,1735,3435,9435,942 731 200
18 janv. 202436,3236,6235,8036,4936,492 609 000
17 janv. 202435,6936,0135,3435,9135,913 048 400
16 janv. 202436,8037,2036,3836,5536,553 203 000
12 janv. 202437,3237,6437,1137,2437,242 084 700
11 janv. 202437,5037,5737,0837,5537,551 710 900
10 janv. 202438,0038,1437,2237,2237,225 195 000
09 janv. 202437,8438,1937,3837,4237,424 142 700
08 janv. 202437,4437,9437,0737,8637,863 705 300
05 janv. 202438,1038,7337,8738,2538,253 200 800
04 janv. 202436,6339,1136,5538,4538,457 670 100
03 janv. 202435,9636,6535,5836,3736,375 235 300
02 janv. 202435,6735,9635,3735,6635,662 749 300
29 déc. 202335,0736,1235,0736,0136,015 350 400
28 déc. 202334,9535,7434,9535,2735,273 629 600
27 déc. 202333,9934,3133,9034,2434,241 765 300
26 déc. 202334,2234,5233,9434,0434,042 224 900
22 déc. 202333,7934,4633,6734,4034,402 503 800
21 déc. 202333,9934,7133,9234,6934,694 020 300
20 déc. 202333,8434,2333,6933,6933,694 992 000
19 déc. 202333,8034,3233,7334,2434,242 207 200
18 déc. 202333,7733,8633,3433,3933,392 113 600
15 déc. 202333,6934,1833,4433,7633,762 888 800
14 déc. 202333,5033,8933,2933,4833,485 150 300
13 déc. 202333,9833,9833,1433,4833,483 969 900
12 déc. 202333,6033,9433,2733,8833,882 541 900
11 déc. 202332,7733,4932,6633,3933,394 052 200
08 déc. 202333,1133,1732,8632,9032,904 244 700
07 déc. 202332,8833,2432,7333,0233,022 888 500
06 déc. 202333,1133,1732,7232,7632,763 552 900
05 déc. 202333,0033,1332,4232,9432,946 578 700
04 déc. 202333,7133,9933,6333,7033,702 573 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...