Premium
Trip.com Group Ltd (CRIP34)
BOV
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -25.98 | -6.34432234432 | 409.5 | 409.5 | 383.52 | 16 | 399.5990625 | DR |
| 4 | -46.8 | -10.87562744 | 430.32 | 451.8 | 383.52 | 45 | 438.16631365 | DR |
| 12 | 30.52 | 8.64589235127 | 353 | 465.36 | 345.1 | 280 | 393.18586978 | DR |
| 26 | 123.24 | 47.3490087598 | 260.28 | 465.36 | 229.6 | 204 | 361.19442292 | DR |
| 52 | 200.82 | 109.917898194 | 182.7 | 465.36 | 174.42 | 180 | 317.45032524 | DR |
| 156 | 243.41 | 173.727785312 | 140.11 | 465.36 | 87.93 | 310 | 157.47936072 | DR |
| 260 | 257.53 | 204.405111517 | 125.99 | 465.36 | 87.93 | 413 | 160.83732388 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736544540 | 383.52 | -13.78 | -3.47 | 383.52 | 383.52 | 383.52 | 1 |
| 1736458140 | 397.3 | 0 | 0.00 | 397.3 | 397.3 | 397.3 | 1 |
| 1736371740 | 397.3 | 1.27 | 0.32 | 398.44 | 398.44 | 397.3 | 11 |
| 1736285400 | 396.03 | -9.69 | -2.39 | 396.3 | 396.3 | 396.03 | 30 |
| 1736198940 | 405.72 | -19.32 | -4.55 | 409.5 | 409.5 | 405.72 | 22 |
| 1735939800 | 425.04 | 0 | 0.00 | 425.04 | 425.04 | 425.04 | 0 |
| 1735853400 | 425.04 | 0 | 0.00 | 425.04 | 425.04 | 425.04 | 0 |
| 1735594200 | 425.04 | -22.44 | -5.01 | 425.04 | 428.12 | 425.04 | 4 |
| 1735334940 | 447.48 | 0 | 0.00 | 447.48 | 447.48 | 447.48 | 0 |
| 1735248540 | 447.48 | 0 | 0.00 | 447.48 | 447.48 | 447.48 | 2 |
| 1734989340 | 447.48 | 10.98 | 2.52 | 443.65 | 447.48 | 443.65 | 20 |
| 1734730200 | 436.5 | -13.5 | -3.00 | 436.5 | 436.5 | 436.5 | 2 |
| 1734643800 | 450 | -1.8 | -0.40 | 451.8 | 451.8 | 450 | 7 |
| 1734557340 | 451.8 | 0 | 0.00 | 451.8 | 451.8 | 451.8 | 0 |
| 1734470940 | 451.8 | 10.36 | 2.35 | 448.65 | 451.8 | 448.65 | 92 |
| 1734384540 | 441.44 | -9.2 | -2.04 | 430.32 | 441.44 | 430.32 | 300 |
| 1734125400 | 450.64 | 0 | 0.00 | 450.64 | 450.64 | 450.64 | 0 |
| 1734039000 | 450.64 | 15.92 | 3.66 | 445.91 | 450.64 | 445.91 | 17 |
| 1733952540 | 434.72 | -4.12 | -0.94 | 434.72 | 434.72 | 434.72 | 1 |
| 1733866140 | 438.84 | -16.46 | -3.62 | 442.06 | 442.06 | 438.84 | 11 |
| 1733779740 | 455.3 | 41.59 | 10.05 | 464.11 | 465.36 | 454.5 | 1653 |
| 1733520600 | 413.71 | 11.29 | 2.81 | 417.77 | 417.77 | 413.71 | 81 |
| 1733434200 | 402.42 | 1.44 | 0.36 | 395.6 | 402.42 | 395.6 | 45 |
| 1733347800 | 400.98 | -11.42 | -2.77 | 414.92 | 414.92 | 399.34 | 1654 |
| 1733261340 | 412.4 | 16.55 | 4.18 | 412.4 | 412.4 | 412.4 | 4 |
| 1733174940 | 395.85 | 21.85 | 5.84 | 395.46 | 395.85 | 394.68 | 4 |
| 1732915800 | 374 | 0 | 0.00 | 374 | 374 | 374 | 0 |
| 1732829400 | 374 | 6.23 | 1.69 | 377.59 | 377.59 | 374 | 102 |
| 1732743000 | 367.77 | 0 | 0.00 | 367.77 | 367.77 | 367.77 | 0 |
| 1732656600 | 367.77 | -2.35 | -0.63 | 372.17 | 372.17 | 367.77 | 155 |
| 1732570140 | 370.12 | 0 | 0.00 | 370.12 | 370.12 | 370.12 | 0 |
| 1732310940 | 370.12 | -9.13 | -2.41 | 379.25 | 379.25 | 370.12 | 2 |
| 1732224600 | 379.25 | 17 | 4.69 | 378.88 | 381.8 | 378.88 | 103 |
| 1732051800 | 362.25 | 12.73 | 3.64 | 367.51 | 371.43 | 359.45 | 17 |
| 1731965340 | 349.52 | -10.86 | -3.01 | 360.35 | 360.35 | 349.52 | 5 |
| 1731619800 | 360.38 | 0 | 0.00 | 360.38 | 360.38 | 360.38 | 0 |
| 1731533400 | 360.38 | -4.82 | -1.32 | 360.38 | 360.38 | 360.38 | 1 |
| 1731446940 | 365.2 | -11.54 | -3.06 | 369.55 | 369.55 | 365.2 | 336 |
| 1731360600 | 376.74 | 0 | 0.00 | 376.74 | 376.74 | 376.74 | 0 |
| 1731101400 | 376.74 | -13.14 | -3.37 | 377.7 | 377.7 | 376.74 | 754 |
| 1731014940 | 389.88 | 5.73 | 1.49 | 388.36 | 389.88 | 388.36 | 4 |
| 1730928600 | 384.15 | -4.55 | -1.17 | 383 | 384.15 | 383 | 753 |
| 1730842200 | 388.7 | -2.32 | -0.59 | 388.7 | 388.7 | 388.7 | 1500 |
| 1730755800 | 391.02 | 12.14 | 3.20 | 395.96 | 395.96 | 391.02 | 2 |
| 1730496600 | 378.88 | 5.85 | 1.57 | 374.07 | 378.88 | 374.07 | 3 |
| 1730410200 | 373.03 | 2.28 | 0.61 | 373.03 | 373.03 | 373.03 | 220 |
| 1730323800 | 370.75 | 10.75 | 2.99 | 370.75 | 370.75 | 370.75 | 2300 |
| 1730237400 | 360 | 0 | 0.00 | 360 | 360 | 360 | 0 |
| 1730151000 | 360 | 11.05 | 3.17 | 357.7 | 360 | 357.7 | 137 |
| 1729891800 | 348.95 | 0 | 0.00 | 348.95 | 348.95 | 348.95 | 0 |
| 1729805400 | 348.95 | 3.85 | 1.12 | 348.95 | 348.95 | 348.95 | 4 |
| 1729718940 | 345.1 | 0 | 0.00 | 345.1 | 345.1 | 345.1 | 0 |
| 1729632540 | 345.1 | 0 | 0.00 | 345.1 | 345.1 | 345.1 | 0 |
| 1729546140 | 345.1 | -3.05 | -0.88 | 346.15 | 346.15 | 345.1 | 2 |
| 1729287000 | 348.15 | 20.73 | 6.33 | 353 | 354.42 | 345.51 | 820 |
| 1729200540 | 327.42 | -10.5 | -3.11 | 333.2 | 333.2 | 327.42 | 212 |
| 1729114140 | 337.92 | -19.08 | -5.34 | 335.6 | 338.58 | 335.6 | 343 |
| 1729027740 | 357 | 0 | 0.00 | 357 | 357 | 357 | 0 |
| 1728941340 | 357 | -9.48 | -2.59 | 357 | 357 | 357 | 1 |
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
