Marchés français ouverture 51 min

Tripadvisor, Inc. (TRIP)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
24,61+0,81 (+3,40 %)
À la clôture : 04:00PM EST
24,35 -0,26 (-1,06 %)
Échanges après Bourse : 07:53PM EST
Durée:
03 févr. 2022 - 03 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 févr. 202324,1625,2724,0824,6124,613 615 700
01 févr. 202323,3524,0223,1923,8023,803 842 500
31 janv. 202322,9823,3022,8923,3023,301 433 000
30 janv. 202323,0423,3422,9122,9222,921 420 500
27 janv. 202323,0823,4723,0823,3723,371 002 600
26 janv. 202323,3023,4422,7123,0823,081 305 500
25 janv. 202322,5023,0222,3722,9822,981 545 400
24 janv. 202322,9023,0622,6322,7422,741 774 500
23 janv. 202322,7823,0322,6822,9622,961 320 200
20 janv. 202322,0022,7621,7122,6722,672 012 300
19 janv. 202321,2722,0021,2721,7921,791 891 800
18 janv. 202321,9922,3021,6821,6821,681 922 200
17 janv. 202321,3921,8121,2421,6921,691 763 200
13 janv. 202320,9021,3620,8321,3521,351 037 700
12 janv. 202320,8021,0520,3721,0321,031 398 000
11 janv. 202320,4920,9420,3520,6320,631 468 600
10 janv. 202320,2720,6720,2320,5820,581 539 400
09 janv. 202319,9220,5319,8220,2220,223 156 700
06 janv. 202319,5319,6719,4119,6419,641 598 100
05 janv. 202319,1219,5719,0119,3819,382 568 500
04 janv. 202318,5019,2318,4319,2119,211 977 400
03 janv. 202318,2318,4518,0018,3118,311 808 300
30 déc. 202217,6118,0017,5017,9817,981 395 500
29 déc. 202217,3917,9017,3617,8617,861 593 400
28 déc. 202217,4817,6617,2017,2617,261 794 600
27 déc. 202217,6517,8217,4917,6117,611 035 800
23 déc. 202217,4817,8617,3417,8517,851 315 300
22 déc. 202217,6817,6817,1817,4817,481 620 700
21 déc. 202217,6618,0517,6317,8017,801 547 800
20 déc. 202217,1617,5817,1617,4917,491 584 500
19 déc. 202217,9417,9417,1517,2617,262 337 400
16 déc. 202218,0018,2517,7918,0018,003 789 800
15 déc. 202218,3718,5018,0018,1618,163 119 600
14 déc. 202218,9218,9718,3518,6818,683 109 300
13 déc. 202219,3319,4018,6118,9318,932 950 200
12 déc. 202218,4418,6418,2418,5618,561 656 800
09 déc. 202218,6218,7918,4118,4918,492 578 500
08 déc. 202217,9418,9017,9418,6418,643 097 600
07 déc. 202218,0418,2817,5317,8017,804 200 600
06 déc. 202219,6019,9018,9519,0219,021 693 300
05 déc. 202220,2220,3819,5219,5819,581 316 100
02 déc. 202220,4520,5120,1420,3120,311 164 300
01 déc. 202220,3221,0020,2620,6220,621 741 100
30 nov. 202219,6820,4219,4220,3920,391 721 200
29 nov. 202219,6519,9119,4519,5819,581 436 300
28 nov. 202219,6119,9419,3019,4519,451 868 900
25 nov. 202219,5219,9619,4519,8319,83834 000
23 nov. 202219,5719,8719,4119,6419,641 310 900
22 nov. 202219,2319,5618,6819,5419,541 764 400
21 nov. 202219,6619,9919,0619,0919,092 537 300
18 nov. 202220,6020,6019,6719,9119,911 991 800
17 nov. 202220,0520,5019,8520,2620,262 122 900
16 nov. 202221,0021,0820,2820,3420,343 479 300
15 nov. 202221,9322,1621,1121,3321,333 467 800
14 nov. 202221,9222,6321,4821,5221,522 141 200
11 nov. 202221,0822,1821,0822,1722,173 160 900
10 nov. 202220,7020,9720,3020,8620,864 694 400
09 nov. 202219,4320,5619,0419,9119,916 641 900
08 nov. 202218,4119,9918,0019,6819,6814 842 400
07 nov. 202223,9824,0322,8223,8023,803 718 300
04 nov. 202223,6824,3123,2223,7223,722 623 700
03 nov. 202222,5223,4322,3923,1723,171 867 600
02 nov. 202223,6023,7022,6822,7422,742 188 300
01 nov. 202224,2524,6823,9123,9323,931 492 500
31 oct. 202223,6023,9923,5523,6223,621 576 100
28 oct. 202223,4323,8722,8923,4923,491 706 100
27 oct. 202223,7224,0523,3723,4323,431 008 700
26 oct. 202223,7724,3423,3823,5523,551 544 900
25 oct. 202223,7224,3123,7224,0124,013 265 200
24 oct. 202224,5024,5023,7023,9923,991 781 900
21 oct. 202223,4224,4423,1224,4424,441 711 200
20 oct. 202223,5624,6023,4923,6823,682 197 500
19 oct. 202223,8524,1923,3123,6123,612 914 400
18 oct. 202223,9424,4023,5924,3924,392 275 900
17 oct. 202222,5923,3422,5223,3023,302 466 300
14 oct. 202223,1023,3122,1722,2122,211 229 300
13 oct. 202222,6323,1221,9122,6722,672 380 800
12 oct. 202221,9822,9621,8322,9422,942 166 100
11 oct. 202222,5322,6521,7322,1722,171 593 900
10 oct. 202222,8522,9722,1022,3122,31934 200
07 oct. 202222,8423,1322,5122,8822,881 214 600
06 oct. 202223,2323,5622,7823,2623,261 487 000
05 oct. 202223,2023,6522,6823,3123,311 680 400
04 oct. 202222,6923,6822,6523,6223,621 514 700
03 oct. 202222,2822,6521,4222,0022,001 685 800
30 sept. 202222,1322,8322,0422,0822,081 185 900
29 sept. 202222,4922,7022,0122,3722,371 326 600
28 sept. 202222,3523,0422,0822,9922,991 462 000
27 sept. 202222,3022,7621,9922,2922,291 198 200
26 sept. 202222,0222,7021,8121,8421,842 271 000
23 sept. 202222,0522,5321,5822,0622,061 871 700
22 sept. 202223,6723,8322,2922,4622,462 000 200
21 sept. 202224,6224,6322,9123,5323,532 551 100
20 sept. 202224,3125,1024,2524,6224,621 233 200
19 sept. 202223,8324,4623,7824,3224,321 373 100
16 sept. 202225,3525,4524,2824,3924,392 742 400
15 sept. 202225,5026,8625,5025,8625,861 515 400
14 sept. 202225,3525,8324,9025,8225,821 561 200
13 sept. 202224,9225,5524,6825,2525,251 999 300
12 sept. 202225,5925,9125,4625,6625,661 638 500
*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...