| pią, 17 sty 2025, 22:25 CET, NY 16:25, Londyn 21:25, Tokio 6:25, ^SPX +1.00% | Dane historyczne: Trip.com Group Ltd (TCOM.US) | | 17 sty, 22:00 67.1600 +1.3500 (+2.05%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | Dane historyczne | | | | Operacje | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne TCOM.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 5005 | 16 sty 2025 | 65.34 | 65.86 | 64.87 | 65.81 | +1.22% | +0.7900 | 2,149,019 | | 5004 | 15 sty 2025 | 65.32 | 65.35 | 64.6 | 65.02 | +0.96% | +0.6200 | 1,860,027 | | 5003 | 14 sty 2025 | 64.95 | 65.1 | 63.95 | 64.4 | +1.08% | +0.6900 | 1,951,365 | | 5002 | 13 sty 2025 | 63.63 | 64.5175 | 63.37 | 63.71 | +0.89% | +0.5600 | 2,292,429 | | 5001 | 10 sty 2025 | 63.5 | 63.575 | 62.37 | 63.15 | -2.70% | -1.7500 | 3,135,786 | | 5000 | 8 sty 2025 | 65.41 | 65.74 | 64.37 | 64.9 | -0.15% | -0.1000 | 3,195,293 | | 4999 | 7 sty 2025 | 65.46 | 65.88 | 64.88 | 65 | -0.52% | -0.3400 | 2,591,458 | | 4998 | 6 sty 2025 | 67.69 | 67.86 | 65.3 | 65.34 | -3.34% | -2.2600 | 2,513,507 | | 4997 | 3 sty 2025 | 66 | 67.65 | 66 | 67.6 | +4.37% | +2.8300 | 3,104,994 | | 4996 | 2 sty 2025 | 66.418 | 66.815 | 64.68 | 64.77 | -5.67% | -3.8900 | 3,168,143 | | 4995 | 31 gru 2024 | 69.78 | 69.97 | 68.6 | 68.66 | +0.07% | +0.0500 | 1,093,220 | | 4994 | 30 gru 2024 | 69.22 | 69.33 | 68.5 | 68.61 | -2.80% | -1.9800 | 2,033,743 | | 4993 | 27 gru 2024 | 71.48 | 71.65 | 70.511 | 70.59 | -3.38% | -2.4700 | 2,185,206 | | 4992 | 26 gru 2024 | 72.3 | 73.38 | 72.23 | 73.06 | +1.04% | +0.7500 | 1,472,332 | | 4991 | 24 gru 2024 | 72.71 | 72.99 | 72.18 | 72.31 | -0.97% | -0.7100 | 1,038,485 | | 4990 | 23 gru 2024 | 72.1 | 73.08 | 71.61 | 73.02 | +0.80% | +0.5800 | 1,802,402 | | 4989 | 20 gru 2024 | 70.99 | 72.8 | 70.37 | 72.44 | -0.18% | -0.1300 | 2,127,223 | | 4988 | 19 gru 2024 | 71.79 | 72.6 | 71 | 72.57 | +1.48% | +1.0600 | 2,416,838 | | 4987 | 18 gru 2024 | 73.71 | 74.0899 | 71.3553 | 71.51 | -4.15% | -3.1000 | 2,692,934 | | 4986 | 17 gru 2024 | 73.25 | 74.7 | 72.24 | 74.61 | +2.83% | +2.0500 | 3,720,879 | | 4985 | 16 gru 2024 | 71.91 | 72.67 | 71.32 | 72.56 | +0.01% | +0.0100 | 3,464,614 | | 4984 | 13 gru 2024 | 72.32 | 72.8 | 71.69 | 72.55 | -2.07% | -1.5300 | 2,931,077 | | 4983 | 12 gru 2024 | 74.74 | 75.385 | 74.0625 | 74.08 | +1.74% | +1.2700 | 3,302,917 | | 4982 | 11 gru 2024 | 71.63 | 72.84 | 71.37 | 72.81 | +1.13% | +0.8100 | 2,540,032 | | 4981 | 10 gru 2024 | 72.16 | 73.27 | 71.58 | 72 | -4.08% | -3.0600 | 4,265,153 | | 4980 | 9 gru 2024 | 74.7 | 77.18 | 74.6 | 75.06 | +8.67% | +5.9900 | 7,801,851 | | 4979 | 6 gru 2024 | 69.09 | 69.6 | 68.43 | 69.07 | +2.77% | +1.8600 | 4,401,381 | | 4978 | 5 gru 2024 | 66.3 | 67.53 | 66.3 | 67.21 | +0.49% | +0.3300 | 3,073,471 | | 4977 | 4 gru 2024 | 67.32 | 67.73 | 65.74 | 66.88 | -1.69% | -1.1500 | 4,834,854 | | 4976 | 3 gru 2024 | 66 | 68.6 | 65.87 | 68.03 | +4.26% | +2.7800 | 6,016,424 | | 4975 | 2 gru 2024 | 65.64 | 65.85 | 64.7 | 65.25 | +0.93% | +0.6000 | 2,688,856 | | 4974 | 29 lis 2024 | 65 | 65.64 | 64.23 | 64.65 | +1.33% | +0.8500 | 2,559,444 | | 4973 | 27 lis 2024 | 63.96 | 64.21 | 63.36 | 63.8 | +1.43% | +0.9000 | 3,702,341 | | 4972 | 26 lis 2024 | 63.98 | 63.98 | 62.81 | 62.9 | -2.53% | -1.6300 | 3,275,383 | | 4971 | 25 lis 2024 | 64.3 | 64.8 | 64 | 64.53 | +1.40% | +0.8900 | 2,807,027 | | 4970 | 22 lis 2024 | 64 | 64.5 | 63.575 | 63.64 | -2.35% | -1.5300 | 3,231,796 | | 4969 | 21 lis 2024 | 64.24 | 65.58 | 64.08 | 65.17 | +0.59% | +0.3800 | 3,301,134 | | 4968 | 20 lis 2024 | 64 | 65.38 | 63.92 | 64.79 | +3.27% | +2.0500 | 4,489,105 | | 4967 | 19 lis 2024 | 63.9 | 64.03 | 61.635 | 62.74 | +2.32% | +1.4200 | 5,735,850 | | 4966 | 18 lis 2024 | 60.92 | 61.675 | 60.3869 | 61.32 | +3.08% | +1.8300 | 3,930,547 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych TCOM.US
W polu podawania nazwy tikera wpisz "d:tcom.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |
|