XNAS
Datos históricos de trivago N.V.
trivago N.V. · TRVG
$4.19
▲ +0.02 (+0.36%)
Última operación · 10/10/2026, 18:54:45 UTC
- Variación en el periodo
- +33.44%
- Máximo
- US$6.80
- 17 de septiembre de 2026
- Mínimo
- US$2.59
- 13 de abril de 2026
- Volumen medio diario
- 0.09 M
Del 13 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 | 4.25 | 4.31 | 4.15 | 4.19 | −1.87% | 44,564.497 |
| 8 oct 2026 | 4.38 | 4.40 | 4.20 | 4.27 | −2.51% | 72,302.704 |
| 7 oct 2026 | 4.41 | 4.51 | 4.26 | 4.38 | −0.90% | 72,980.491 |
| 6 oct 2026 | 4.71 | 4.86 | 4.22 | 4.42 | −6.55% | 330,001.055 |
| 5 oct 2026 | 4.67 | 4.82 | 4.46 | 4.73 | +1.07% | 269,887.468 |
| 2 oct 2026 | 5.02 | 5.05 | 4.45 | 4.68 | −7.23% | 433,346.591 |
| 1 oct 2026 | 5.33 | 5.34 | 5.02 | 5.05 | −4.63% | 162,933.488 |
| 30 sep 2026 | 5.63 | 5.68 | 5.29 | 5.29 | −5.37% | 119,951.385 |
| 29 sep 2026 | 5.52 | 5.66 | 5.44 | 5.59 | +0.36% | 53,814.506 |
| 28 sep 2026 | 5.44 | 5.68 | 5.31 | 5.57 | +2.39% | 70,963.591 |
| 25 sep 2026 | 5.61 | 5.67 | 5.29 | 5.44 | −1.89% | 129,969.028 |
| 24 sep 2026 | 5.32 | 5.67 | 5.32 | 5.55 | +5.42% | 197,809.893 |
| 23 sep 2026 | 6.33 | 6.34 | 5.26 | 5.26 | −17.03% | 331,185.485 |
| 22 sep 2026 | 6.35 | 6.49 | 6.08 | 6.34 | +0.63% | 153,334.196 |
| 21 sep 2026 | 6.54 | 6.55 | 6.14 | 6.30 | −3.82% | 122,671.313 |
| 18 sep 2026 | 6.69 | 6.74 | 5.79 | 6.55 | −2.09% | 574,033.445 |
| 17 sep 2026 | 5.69 | 6.80 | 5.62 | 6.69 | +19.68% | 1.24 M |
| 16 sep 2026 | 5.84 | 6.02 | 5.41 | 5.59 | −4.28% | 107,117.06 |
| 15 sep 2026 | 5.76 | 5.86 | 5.41 | 5.84 | +1.21% | 161,278.431 |
| 14 sep 2026 | 5.61 | 6.24 | 5.44 | 5.77 | +2.67% | 201,050.755 |
| 11 sep 2026 | 5.67 | 5.84 | 5.60 | 5.62 | −0.53% | 58,220.083 |
| 10 sep 2026 | 5.68 | 5.86 | 5.65 | 5.65 | −0.18% | 50,070.103 |
| 9 sep 2026 | 5.78 | 6.04 | 5.66 | 5.66 | −2.75% | 61,446.06 |
| 8 sep 2026 | 6.00 | 6.03 | 5.78 | 5.82 | −2.84% | 83,276.638 |
| 4 sep 2026 | 6.40 | 6.49 | 5.97 | 5.99 | −6.41% | 111,287.798 |
| 3 sep 2026 | 5.88 | 6.49 | 5.88 | 6.40 | +9.40% | 203,355.356 |
| 2 sep 2026 | 5.87 | 6.00 | 5.75 | 5.85 | −0.17% | 139,695.659 |
| 1 sep 2026 | 5.67 | 6.20 | 5.53 | 5.86 | +2.27% | 273,120.441 |
| 31 ago 2026 | 6.04 | 6.10 | 5.66 | 5.73 | −4.50% | 137,141.458 |
| 28 ago 2026 | 5.66 | 6.10 | 5.66 | 6.00 | +6.76% | 251,903.072 |
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.