Marchés français ouverture 4 h 8 min

trivago N.V. (TRVG)

NasdaqGS - NasdaqGS Prix différé. Devise en USD
Ajouter à la liste dynamique
2,51000,0000 (0,00 %)
À la clôture : 04:00PM EDT
2,5000 -0,01 (-0,40 %)
Échanges après Bourse : 04:05PM EDT
Durée:
02 mai 2023 - 02 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
02 mai 20242,46002,52002,46002,51002,510061 000
01 mai 20242,51002,57002,48002,51002,510028 500
30 avr. 20242,56002,58002,55002,56002,560022 700
29 avr. 20242,55002,59002,51702,55002,550055 500
26 avr. 20242,54002,65002,50002,55002,550047 600
25 avr. 20242,50002,57002,48002,55002,550021 400
24 avr. 20242,55002,59002,52002,55002,5500392 500
23 avr. 20242,59802,63002,55002,59002,590015 500
22 avr. 20242,57002,70002,50002,57002,570098 600
19 avr. 20242,54002,60002,50002,57002,570014 300
18 avr. 20242,51002,59002,50002,57002,570021 200
17 avr. 20242,56002,58602,51002,55002,550021 900
16 avr. 20242,60002,76402,53002,55002,550028 400
15 avr. 20242,76002,77002,58002,60002,600022 700
12 avr. 20242,70002,85502,70002,78002,780058 700
11 avr. 20242,77002,82002,71002,73002,730013 100
10 avr. 20242,74002,89002,73502,79002,790024 600
09 avr. 20242,97002,97002,77002,78002,780042 100
08 avr. 20242,70003,29002,70002,91002,9100127 900
05 avr. 20242,72002,83002,72002,72002,720029 400
04 avr. 20242,77002,97002,73102,80002,800019 600
03 avr. 20242,74002,97002,73002,81002,810037 300
02 avr. 20242,88002,88002,66002,73002,730047 100
01 avr. 20242,77003,08802,76503,02003,0200151 700
28 mars 20242,71002,79002,71002,77002,770038 300
27 mars 20242,64002,72802,61002,71002,710015 300
26 mars 20242,57002,80002,54002,65002,6500107 400
25 mars 20242,60002,61002,54002,57002,570018 500
22 mars 20242,55002,62002,55002,60002,600033 000
21 mars 20242,55002,59002,55002,58002,580011 100
20 mars 20242,57002,59002,51002,55002,550028 600
19 mars 20242,55002,62002,53002,60002,6000109 200
18 mars 20242,55002,63002,55002,61002,6100107 200
15 mars 20242,52002,59002,50002,59002,590052 100
14 mars 20242,55002,56002,52002,56002,560024 800
13 mars 20242,54002,56002,52002,56002,560045 000
12 mars 20242,54002,56002,53002,55002,55009 500
11 mars 20242,51002,56002,51002,56002,560033 000
08 mars 20242,54002,59002,52002,52002,520018 500
07 mars 20242,57002,57002,54002,55002,550035 100
06 mars 20242,61002,61002,55002,58002,580076 200
05 mars 20242,54002,64002,51002,63002,6300143 100
04 mars 20242,57002,60002,50402,56002,560031 500
01 mars 20242,51002,57002,50002,57002,570062 100
29 févr. 20242,59002,60002,51002,52002,520050 200
28 févr. 20242,59002,64002,55602,60002,600022 400
27 févr. 20242,53002,70002,51002,61002,6100110 600
26 févr. 20242,51002,53002,49502,53002,530064 300
23 févr. 20242,52002,56002,51002,51002,510016 900
22 févr. 20242,52002,70002,52002,54002,540057 600
21 févr. 20242,54002,58002,48002,56002,560033 800
20 févr. 20242,61002,66902,51002,55002,5500140 900
16 févr. 20242,45002,70002,33002,66002,6600293 800
15 févr. 20242,53002,55002,46002,46002,460063 300
14 févr. 20242,58002,58002,52002,55002,550035 300
13 févr. 20242,45002,58002,45002,58002,5800125 300
12 févr. 20242,45002,51002,43002,47002,4700137 300
09 févr. 20242,45002,50002,42002,47002,470065 400
08 févr. 20242,48002,56002,45002,47002,470045 800
07 févr. 20242,53002,80002,44002,45002,4500166 900
06 févr. 20242,50002,70002,49002,53002,5300303 500
05 févr. 20242,49002,64002,49002,53002,5300181 000
02 févr. 20242,47002,53002,47002,50002,500050 200
01 févr. 20242,45002,76002,45002,49002,4900139 000
31 janv. 20242,55002,57002,45002,50002,500078 300
30 janv. 20242,41002,80002,41002,56002,5600219 800
29 janv. 20242,44002,50002,43002,45002,450025 300
26 janv. 20242,45002,46002,43002,45002,450030 900
25 janv. 20242,45002,46002,43902,45002,450019 300
24 janv. 20242,43002,47902,42002,45002,450026 200
23 janv. 20242,46002,48002,40002,45002,450071 000
22 janv. 20242,45002,50002,33002,48002,4800129 900
19 janv. 20242,46002,50002,39002,47002,470091 100
18 janv. 20242,54002,54002,44102,45002,450059 600
17 janv. 20242,43002,49002,42002,49002,490050 600
16 janv. 20242,41002,49002,41002,49002,490085 300
12 janv. 20242,50002,53002,39002,39002,390050 100
11 janv. 20242,61002,65002,45002,50002,5000134 400
10 janv. 20242,63002,70002,52002,57002,570073 200
09 janv. 20242,55002,68002,49002,60002,6000190 500
08 janv. 20242,43002,56002,43002,52002,520077 400
05 janv. 20242,46002,50002,40002,43002,430053 600
04 janv. 20242,35002,50002,35002,46002,460079 500
03 janv. 20242,40002,42002,37902,40002,400025 400
02 janv. 20242,47002,50002,38002,44002,4400111 900
29 déc. 20232,56002,56002,41002,44002,4400132 300
28 déc. 20232,53002,57002,50002,52002,520076 400
27 déc. 20232,51002,57002,46202,51002,5100107 900
26 déc. 20232,46002,58002,41002,54502,5450109 400
22 déc. 20232,38002,58002,36002,44002,4400246 000
21 déc. 20232,38002,42002,35002,41002,4100115 600
20 déc. 20232,49002,53002,36002,37002,3700226 400
19 déc. 20232,42002,56502,42002,53002,5300249 600
18 déc. 20232,41002,44002,34002,40002,4000105 000
15 déc. 20232,44002,47002,35002,43002,4300118 900
14 déc. 20232,41002,50002,41002,44002,4400131 100
13 déc. 20232,48002,54002,39002,49002,490067 300
12 déc. 20232,61002,61002,47002,48002,480094 100
11 déc. 20232,54002,61002,42002,61002,6100132 400
08 déc. 20232,37002,54002,32902,53002,5300450 600
*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...