Premium
Trip.com Group Ltd (CRIP34)
BOV
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 | 1.39 | 0.353869653768 | 392.8 | 410 | 379.2 | 153 | 384.81580435 | DR |
| 4 | -17.97 | -4.35995729814 | 412.16 | 422.4 | 379.2 | 47 | 392.87388652 | DR |
| 12 | 14.94 | 3.93935398813 | 379.25 | 465.36 | 367.77 | 118 | 420.38014697 | DR |
| 26 | 164.59 | 71.6855400697 | 229.6 | 465.36 | 229.6 | 190 | 363.47377968 | DR |
| 52 | 193.39 | 96.3097609562 | 200.8 | 465.36 | 187.04 | 173 | 319.87919447 | DR |
| 156 | 244.32 | 163.021285114 | 149.87 | 465.36 | 87.93 | 301 | 159.57722004 | DR |
| 260 | 243.68 | 161.902863597 | 150.51 | 465.36 | 87.93 | 404 | 161.46810706 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739568600 | 394.19 | 1.66 | 0.42 | 410 | 410 | 393.16 | 31 |
| 1739482140 | 392.53 | 0 | 0.00 | 392.53 | 392.53 | 392.53 | 0 |
| 1739395740 | 392.53 | 11.09 | 2.91 | 382.66 | 392.53 | 382.66 | 139 |
| 1739309400 | 381.44 | -11.36 | -2.89 | 382.5 | 383.77 | 379.2 | 320 |
| 1739222940 | 392.8 | 1.14 | 0.29 | 392.8 | 392.8 | 392.8 | 1 |
| 1738963740 | 391.66 | 0 | 0.00 | 391.66 | 391.66 | 391.66 | 0 |
| 1738877340 | 391.66 | -7.34 | -1.84 | 405.41 | 405.41 | 391.66 | 18 |
| 1738790940 | 399 | -13.62 | -3.30 | 399 | 400 | 397.5 | 57 |
| 1738704600 | 412.62 | 5.9 | 1.45 | 412.62 | 412.62 | 412.62 | 10 |
| 1738618200 | 406.72 | -9 | -2.16 | 406.72 | 406.72 | 406.72 | 1 |
| 1738358940 | 415.72 | -6.68 | -1.58 | 422.4 | 422.4 | 415.72 | 2 |
| 1738272540 | 422.4 | 0 | 0.00 | 422.4 | 422.4 | 422.4 | 1 |
| 1738186200 | 422.4 | 7.44 | 1.79 | 422.4 | 422.4 | 422.4 | 3 |
| 1738099740 | 414.96 | 0 | 0.00 | 414.96 | 414.96 | 414.96 | 0 |
| 1738013340 | 414.96 | 14.96 | 3.74 | 400 | 414.96 | 400 | 8 |
| 1737754140 | 400 | 0 | 0.00 | 400 | 400 | 400 | 0 |
| 1737667740 | 400 | -14.79 | -3.57 | 397.11 | 400 | 397.11 | 4 |
| 1737581400 | 414.79 | 0 | 0.00 | 414.79 | 414.79 | 414.79 | 0 |
| 1737495000 | 414.79 | 3.81 | 0.93 | 410.98 | 415.65 | 410.98 | 70 |
| 1737408600 | 410.98 | 0.98 | 0.24 | 410.9 | 410.98 | 401.36 | 50 |
| 1737149400 | 410 | 19.11 | 4.89 | 412.16 | 412.16 | 410 | 21 |
| 1737062940 | 390.89 | -0.19 | -0.05 | 390.89 | 390.89 | 390.89 | 34 |
| 1736976540 | 391.08 | -0.48 | -0.12 | 391.56 | 391.56 | 391.08 | 4 |
| 1736890140 | 391.56 | 0 | 0.00 | 391.56 | 391.56 | 391.56 | 0 |
| 1736803740 | 391.56 | 8.04 | 2.10 | 391.56 | 391.56 | 391.56 | 3 |
| 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 |
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
