Premium
Trip com Group Ltd (TCOM)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 72.44 | -0.13 | -0.18 | 70.99 | 72.8 | 70.37 | 2127172 |
| 1734651300 | 72.57 | 1.06 | 1.48 | 71.79 | 72.6 | 71 | 2416257 |
| 1734564900 | 71.51 | -3.1 | -4.15 | 73.71 | 74.0899 | 71.3553 | 2692241 |
| 1734478500 | 74.61 | 2.05 | 2.83 | 73.25 | 74.7 | 72.24 | 3717160 |
| 1734392100 | 72.56 | 0.01 | 0.01 | 71.91 | 72.67 | 71.32 | 3633685 |
| 1734132900 | 72.55 | -1.53 | -2.07 | 72.32 | 72.8 | 71.69 | 2930134 |
| 1734046500 | 74.08 | 1.27 | 1.74 | 74.74 | 75.385 | 74.0625 | 3302570 |
| 1733960100 | 72.81 | 0.81 | 1.13 | 71.63 | 72.84 | 71.37 | 2541401 |
| 1733873700 | 72 | -3.06 | -4.08 | 72.16 | 73.27 | 71.58 | 4298927 |
| 1733787300 | 75.06 | 5.99 | 8.67 | 74.7 | 77.18 | 74.6 | 7800740 |
| 1733528100 | 69.07 | 1.86 | 2.77 | 69.09 | 69.6 | 68.43 | 4400909 |
| 1733441700 | 67.21 | 0.33 | 0.49 | 66.3 | 67.53 | 66.3 | 3073385 |
| 1733355300 | 66.879999 | -1.15 | -1.69 | 67.32 | 67.73 | 65.739999 | 4833529 |
| 1733268900 | 68.03 | 2.78 | 4.26 | 66 | 68.6 | 65.87 | 6016346 |
| 1733182500 | 65.25 | 0.6 | 0.93 | 65.64 | 65.849999 | 64.7 | 2688792 |
| 1732917840 | 64.65 | 0.85 | 1.33 | 65 | 65.64 | 64.23 | 2559444 |
| 1732750500 | 63.8 | 0.9 | 1.43 | 63.96 | 64.209999 | 63.36 | 3702341 |
| 1732664100 | 62.9 | -1.63 | -2.53 | 63.98 | 64.11 | 62.81 | 3275107 |
| 1732577700 | 64.53 | 0.89 | 1.40 | 64.3 | 64.8 | 64 | 2782531 |
| 1732318500 | 63.64 | -1.53 | -2.35 | 64 | 64.5 | 63.575 | 3473715 |
| 1732232100 | 65.17 | 0.38 | 0.59 | 64.239999 | 65.58 | 64.08 | 3300903 |
| 1732145700 | 64.79 | 2.05 | 3.27 | 64 | 65.379999 | 63.92 | 4488373 |
| 1732059300 | 62.74 | 1.42 | 2.32 | 63.9 | 64.03 | 61.635 | 6362267 |
| 1731972900 | 61.32 | 1.83 | 3.08 | 60.92 | 61.675 | 60.3869 | 3912060 |
| 1731713700 | 59.49 | -0.44 | -0.73 | 59.93 | 59.93 | 59.05 | 2756678 |
| 1731627300 | 59.93 | -2.15 | -3.46 | 60.96 | 61 | 59.55 | 3654852 |
| 1731540900 | 62.08 | -1.94 | -3.03 | 62.58 | 62.87 | 61.315 | 3168043 |
| 1731454500 | 64.019999 | -2.66 | -3.99 | 64.379999 | 64.739999 | 63.33 | 3308842 |
| 1731368100 | 66.68 | 1.2 | 1.83 | 66.3 | 66.72 | 65.349999 | 2170785 |
| 1731108900 | 65.48 | -2.95 | -4.31 | 65.44 | 67.37 | 65.29 | 3129657 |
| 1731022500 | 68.43 | 1.37 | 2.04 | 67.73 | 69.265 | 67.52 | 3769410 |
| 1730936100 | 67.06 | -1.36 | -1.99 | 67.19 | 67.6 | 66.019999 | 2587842 |
| 1730849700 | 68.42 | 1.18 | 1.75 | 68.34 | 68.59 | 66.959999 | 3925898 |
| 1730763300 | 67.24 | 2.05 | 3.14 | 66.92 | 69.44 | 66.92 | 3157050 |
| 1730500500 | 65.19 | 0.79 | 1.23 | 64.36 | 65.425 | 64.15 | 2987289 |
| 1730414100 | 64.4 | -0.66 | -1.01 | 64.76 | 64.997699 | 63.9 | 2603104 |
| 1730327700 | 65.06 | 0.17 | 0.26 | 64 | 65.349999 | 63.41 | 3761390 |
| 1730241300 | 64.89 | -0.18 | -0.28 | 65.5 | 65.739999 | 64.83 | 5647225 |
| 1730154900 | 65.069999 | 3.22 | 5.21 | 62.91 | 65.565 | 62.77 | 3775459 |
| 1729895700 | 61.85 | -0.21 | -0.34 | 62.07 | 62.2 | 61.47 | 1773868 |
| 1729809300 | 62.06 | 0.62 | 1.01 | 61.6 | 62.1 | 61.17 | 2140680 |
| 1729722900 | 61.44 | 0.91 | 1.50 | 60.93 | 61.83 | 60.85 | 3053229 |
| 1729636500 | 60.53 | 0.03 | 0.05 | 60.3 | 61.83 | 60.13 | 2504888 |
| 1729550100 | 60.5 | -0.75 | -1.22 | 60.345 | 60.65 | 59.8 | 1534387 |
| 1729290900 | 61.25 | 3.25 | 5.60 | 62.51 | 62.6371 | 60.76 | 4236105 |
| 1729204500 | 58 | -1.45 | -2.44 | 58.14 | 58.445 | 57.55 | 3241828 |
| 1729118100 | 59.45 | 1.43 | 2.46 | 58.48 | 60.01 | 58.19 | 3000984 |
| 1729031700 | 58.02 | -5.62 | -8.83 | 61 | 61.33 | 57.81 | 8613371 |
| 1728945300 | 63.64 | -1.39 | -2.14 | 64.069999 | 65.25 | 63.51 | 2824987 |
| 1728686100 | 65.03 | 1.21 | 1.90 | 62.7 | 65.39 | 62.475 | 3742747 |
| 1728599700 | 63.82 | 1.43 | 2.29 | 64.92 | 65.61 | 63.725 | 5887277 |
| 1728513300 | 62.39 | 0.91 | 1.48 | 60.05 | 63.02 | 59.865 | 9795801 |
| 1728426900 | 61.48 | -6.87 | -10.05 | 62.72 | 63.98 | 61.295 | 10418829 |
| 1728340500 | 68.35 | -0.08 | -0.12 | 69.12 | 69.31 | 66.61 | 6158777 |
| 1728081300 | 68.43 | 3.8 | 5.88 | 69.42 | 69.67 | 67.81 | 8213651 |
| 1727994900 | 64.629999 | -2.29 | -3.42 | 63.66 | 65.73 | 63.58 | 5541700 |
| 1727908500 | 66.92 | 4.41 | 7.05 | 65.55 | 67.019999 | 64.03 | 9459708 |
| 1727822100 | 62.51 | 3.08 | 5.18 | 59.79 | 62.53 | 59.53 | 7293191 |
| 1727735700 | 59.43 | -1.89 | -3.08 | 63.7 | 63.87 | 59.145 | 15480405 |
| 1727476500 | 61.32 | 4.64 | 8.19 | 58.02 | 61.6508 | 58.06 | 15376754 |
| 1727390100 | 56.68 | 5.6 | 10.96 | 54.79 | 56.99 | 54.35 | 20854145 |
| 1727303700 | 51.08 | -1.98 | -3.73 | 50.93 | 51.57 | 50.42 | 16870295 |
| 1727217300 | 53.06 | 3.97 | 8.09 | 51.445 | 53.09 | 50.89 | 8344770 |
| 1727130900 | 49.09 | 0.43 | 0.88 | 49.15 | 49.72 | 49.01 | 4498952 |
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
