XNAS
Datos históricos de Trip.com Group Limited
Trip.com Group Limited · TCOM
$38.86
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:19:39 UTC
- Variación en el periodo
- −44.49%
- Máximo
- US$78.99
- 12 de enero de 2026
- Mínimo
- US$37.58
- 8 de octubre de 2026
- Volumen medio diario
- 3.06 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 38.78 | 39.20 | 38.69 | 38.90 | +2.48% | 2.97 M |
| 8 oct 2026 | 37.62 | 38.04 | 37.58 | 37.96 | −0.34% | 2.1 M |
| 7 oct 2026 | 38.39 | 38.48 | 37.99 | 38.09 | −0.44% | 2.04 M |
| 6 oct 2026 | 38.33 | 38.45 | 38.10 | 38.26 | −1.37% | 2.27 M |
| 5 oct 2026 | 38.41 | 38.84 | 38.17 | 38.79 | +1.84% | 3.15 M |
| 2 oct 2026 | 38.27 | 38.49 | 38.01 | 38.09 | −1.73% | 3.39 M |
| 1 oct 2026 | 39.19 | 39.53 | 38.70 | 38.76 | −0.87% | 2.83 M |
| 30 sep 2026 | 39.01 | 39.24 | 38.84 | 39.10 | +1.19% | 3.64 M |
| 29 sep 2026 | 39.13 | 39.16 | 38.43 | 38.64 | −3.16% | 4.63 M |
| 28 sep 2026 | 39.72 | 40.20 | 39.72 | 39.90 | +1.19% | 2.62 M |
| 25 sep 2026 | 39.55 | 39.73 | 39.27 | 39.43 | −1.52% | 2.5 M |
| 24 sep 2026 | 40.02 | 40.25 | 39.54 | 40.04 | −1.45% | 4.55 M |
| 23 sep 2026 | 41.00 | 41.08 | 40.11 | 40.63 | −0.54% | 5.37 M |
| 22 sep 2026 | 41.07 | 41.49 | 40.68 | 40.85 | +0.49% | 3.15 M |
| 21 sep 2026 | 41.00 | 41.13 | 40.40 | 40.65 | −0.07% | 3.71 M |
| 18 sep 2026 | 40.61 | 41.11 | 40.58 | 40.68 | +0.79% | 3.84 M |
| 17 sep 2026 | 40.79 | 40.83 | 40.06 | 40.36 | −0.17% | 4.14 M |
| 16 sep 2026 | 40.93 | 41.08 | 39.44 | 40.43 | +3.01% | 8.12 M |
| 15 sep 2026 | 40.04 | 40.14 | 39.08 | 39.25 | +0.44% | 6 M |
| 14 sep 2026 | 39.71 | 39.85 | 39.02 | 39.08 | +0.15% | 6.38 M |
| 11 sep 2026 | 39.01 | 39.27 | 38.91 | 39.02 | +0.83% | 4.57 M |
| 10 sep 2026 | 39.21 | 39.40 | 38.67 | 38.70 | −1.25% | 5.06 M |
| 9 sep 2026 | 40.33 | 40.36 | 39.00 | 39.19 | −3.23% | 5.32 M |
| 8 sep 2026 | 41.12 | 41.32 | 40.45 | 40.50 | −1.29% | 4.62 M |
| 4 sep 2026 | 41.40 | 41.68 | 40.93 | 41.03 | −0.89% | 3.18 M |
| 3 sep 2026 | 41.60 | 41.91 | 40.71 | 41.40 | −5.11% | 6.88 M |
| 2 sep 2026 | 43.86 | 44.37 | 43.59 | 43.63 | −0.48% | 2.47 M |
| 1 sep 2026 | 44.27 | 44.52 | 43.80 | 43.84 | −1.81% | 2.16 M |
| 31 ago 2026 | 45.66 | 45.98 | 44.64 | 44.65 | −1.54% | 1.97 M |
| 28 ago 2026 | 44.75 | 45.37 | 44.47 | 45.35 | +1.66% | 1.81 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.