TRIPADVISOR INC
Histórico
Fecha | Cierre | Cambio % | Máx. | Mín. | Cambio neto | Volumen |
---|---|---|---|---|---|---|
03-02-2023 | 23,93 | -2,76 | 24,53 | 23,79 | -0,68 | 1.056.836 |
02-02-2023 | 24,61 | 3,40 | 25,27 | 24,10 | 0,81 | 1.038.154 |
27-01-2023 | 23,37 | 1,26 | 23,46 | 23,08 | 0,29 | 369.141 |
26-01-2023 | 23,08 | 0,44 | 23,43 | 22,71 | 0,10 | 487.237 |
25-01-2023 | 22,98 | 1,06 | 23,01 | 22,39 | 0,24 | 526.658 |
24-01-2023 | 22,74 | -0,96 | 23,05 | 22,63 | -0,22 | 658.341 |
23-01-2023 | 22,96 | 1,28 | 23,03 | 22,68 | 0,29 | 465.726 |
20-01-2023 | 22,67 | 4,04 | 22,76 | 21,72 | 0,88 | 794.919 |
19-01-2023 | 21,79 | 0,51 | 22,00 | 21,35 | 0,11 | 627.332 |
18-01-2023 | 21,68 | -0,05 | 22,30 | 21,68 | -0,01 | 658.142 |
17-01-2023 | 21,69 | 1,59 | 21,81 | 21,25 | 0,34 | 683.236 |
13-01-2023 | 21,35 | 1,52 | 21,36 | 20,83 | 0,32 | 359.954 |
12-01-2023 | 21,03 | 1,94 | 21,05 | 20,38 | 0,40 | 531.279 |
11-01-2023 | 20,63 | 0,24 | 20,94 | 20,36 | 0,05 | 581.041 |
10-01-2023 | 20,58 | 1,78 | 20,66 | 20,23 | 0,36 | 503.315 |
09-01-2023 | 20,22 | 2,95 | 20,53 | 19,83 | 0,58 | 1.135.987 |
06-01-2023 | 19,64 | 1,34 | 19,67 | 19,41 | 0,26 | 631.367 |
05-01-2023 | 19,38 | 0,89 | 19,57 | 19,01 | 0,17 | 948.374 |
04-01-2023 | 19,21 | 4,92 | 19,23 | 18,43 | 0,90 | 781.867 |
03-01-2023 | 18,31 | 1,84 | 18,45 | 18,01 | 0,33 | 758.893 |
30-12-2022 | 17,98 | 0,67 | 18,00 | 17,52 | 0,12 | 514.174 |
29-12-2022 | 17,86 | 3,48 | 17,90 | 17,36 | 0,60 | 749.360 |
28-12-2022 | 17,26 | -1,99 | 17,66 | 17,20 | -0,35 | 715.213 |
27-12-2022 | 17,61 | -1,34 | 17,81 | 17,50 | -0,24 | 436.553 |
23-12-2022 | 17,85 | 2,12 | 17,85 | 17,34 | 0,37 | 606.093 |
22-12-2022 | 17,48 | -1,80 | 17,68 | 17,19 | -0,32 | 585.051 |
21-12-2022 | 17,80 | 1,77 | 18,04 | 17,66 | 0,31 | 567.176 |
20-12-2022 | 17,49 | 1,33 | 17,58 | 17,16 | 0,23 | 525.058 |
19-12-2022 | 17,26 | -4,11 | 17,94 | 17,15 | -0,74 | 935.074 |
16-12-2022 | 18,00 | -0,88 | 18,25 | 17,79 | -0,16 | 1.680.886 |
15-12-2022 | 18,16 | -2,78 | 18,46 | 18,01 | -0,52 | 1.087.287 |
14-12-2022 | 18,68 | -1,32 | 18,97 | 18,36 | -0,25 | 1.181.760 |
13-12-2022 | 18,93 | 1,99 | 19,40 | 18,61 | 0,37 | 1.159.919 |
12-12-2022 | 18,56 | 0,38 | 18,64 | 18,24 | 0,07 | 615.110 |
09-12-2022 | 18,49 | -0,80 | 18,78 | 18,42 | -0,15 | 1.002.741 |
08-12-2022 | 18,64 | 4,72 | 18,90 | 17,94 | 0,84 | 944.408 |
07-12-2022 | 17,80 | -6,41 | 18,24 | 17,54 | -1,22 | 1.221.838 |
06-12-2022 | 19,02 | -2,86 | 19,87 | 18,96 | -0,56 | 557.875 |
05-12-2022 | 19,58 | -3,59 | 20,30 | 19,52 | -0,73 | 407.483 |
02-12-2022 | 20,31 | -1,50 | 20,50 | 20,15 | -0,31 | 458.970 |