Trip.com Group Ltd (0I50)
LSE
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0 | 0 | 36.3 | 36.3 | 36.3 | 1209 | 36.3 | DE |
4 | 0 | 0 | 36.3 | 36.3 | 36.3 | 1659 | 36.3 | DE |
12 | 0 | 0 | 36.3 | 36.3 | 36.3 | 4453 | 36.3 | DE |
26 | 0 | 0 | 36.3 | 36.3 | 36.3 | 6381 | 36.3 | DE |
52 | 0 | 0 | 36.3 | 36.3 | 36.3 | 6183 | 36.3 | DE |
156 | 0 | 0 | 36.3 | 36.3 | 36.3 | 7919 | 36.3 | DE |
260 | 4.075 | 12.6454615981 | 32.225 | 44.5 | 21.685 | 7252 | 35.91564623 | DE |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1733765400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 6569 |
1733506200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 729 |
1733419800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 288 |
1733333400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 736 |
1733247000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2849 |
1733160600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1441 |
1732901400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1312 |
1732815000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 0 |
1732728600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 592 |
1732642200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1735 |
1732555800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 414 |
1732296600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 275 |
1732210200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 582 |
1732123800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 5064 |
1732037400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 6921 |
1731951000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2649 |
1731691800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1810 |
1731605400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1532 |
1731519000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 3122 |
1731432600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2033 |
1731346200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 483 |
1731087000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1276 |
1731000600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1030 |
1730914200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 3193 |
1730827800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1979 |
1730741400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1922 |
1730482200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2706 |
1730395800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1208 |
1730309400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1599 |
1730223000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1068 |
1730136600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 4353 |
1729873800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1234 |
1729787400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 417 |
1729701000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 347 |
1729614600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1467 |
1729528200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2131 |
1729269000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 3670 |
1729182600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 559 |
1729096200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2866 |
1729009800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 15737 |
1728923400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 646 |
1728664200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2184 |
1728577800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 3320 |
1728491400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 62076 |
1728405000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 13478 |
1728318600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 8555 |
1728059400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 11373 |
1727973000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 31863 |
1727886600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 761 |
1727800200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2994 |
1727713800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 7165 |
1727454600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 4996 |
1727368200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 4784 |
1727281800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 11834 |
1727195400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 5604 |
1727109000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 6699 |
1726849800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1391 |
1726763400 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 823 |
1726677000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1476 |
1726590600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 3492 |
1726504200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2153 |
1726245000 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 330 |
1726158600 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 1277 |
1726072200 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 80 |
1725985800 | 36.3 | 0 | 0.00 | 36.3 | 36.3 | 36.3 | 2110 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales