Trip.com ADR (TCOM)

TCOM
🏛️ Estados Unidos →
75.20
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 72.12 72.28 72.12 72.23 56.1K
09:31 72.23 72.24 72.00 72.00 28.0K
09:32 72.04 72.17 72.04 72.17 11.6K
09:33 72.18 72.18 72.01 72.10 15.7K
09:34 72.10 72.13 72.09 72.10 3.0K
09:35 72.18 72.19 71.99 72.15 59.8K
09:36 72.15 72.30 72.12 72.30 15.2K
09:37 72.26 72.41 72.26 72.34 6.8K
09:38 72.34 72.40 72.31 72.35 18.7K
09:39 72.39 72.40 72.29 72.29 3.4K
09:40 72.30 72.38 72.30 72.38 5.7K
09:41 72.37 72.37 72.30 72.30 5.1K
09:42 72.28 72.28 72.24 72.27 6.4K
09:43 72.26 72.26 72.17 72.21 13.0K
09:44 72.26 72.26 72.21 72.21 4.3K
09:45 72.21 72.30 72.21 72.28 39.1K
09:46 72.38 72.38 72.30 72.32 10.2K
09:47 72.32 72.36 72.30 72.36 5.0K
09:48 72.38 72.39 72.36 72.38 2.8K
09:49 72.39 72.39 72.33 72.35 3.1K
09:50 72.28 72.30 72.27 72.30 12.1K
09:51 72.31 72.37 72.31 72.37 7.8K
09:52 72.37 72.38 72.32 72.33 4.7K
09:53 72.30 72.32 72.28 72.32 5.1K
09:54 72.32 72.32 72.28 72.28 2.6K
09:55 72.28 72.28 72.23 72.23 4.2K
09:56 72.22 72.22 72.19 72.19 3.4K
09:57 72.17 72.24 72.17 72.24 6.2K
09:58 72.22 72.22 72.08 72.08 6.4K
09:59 72.10 72.13 72.10 72.11 4.1K
10:00 72.15 72.18 72.07 72.07 13.8K
10:01 72.09 72.11 72.04 72.04 2.4K
10:02 71.98 71.99 71.98 71.99 2.8K
10:03 71.95 71.97 71.87 71.86 3.8K
10:04 71.86 71.91 71.86 71.88 1.8K
10:05 71.88 71.98 71.88 71.97 11.1K
10:06 71.99 72.00 71.94 71.94 3.8K
10:07 71.97 71.97 71.87 71.87 5.4K
10:08 71.94 71.94 71.90 71.92 4.0K
10:09 71.86 71.90 71.86 71.90 1.6K
10:10 71.89 71.93 71.89 71.91 19.3K
10:11 71.96 71.97 71.90 71.93 10.1K
10:12 71.95 72.01 71.95 72.01 4.1K
10:13 72.01 72.01 72.01 72.01 1.6K
10:14 71.99 72.01 71.98 71.98 1.3K
10:15 72.01 72.01 72.01 72.01 1.6K
10:16 72.03 72.10 72.03 72.10 7.7K
10:17 72.13 72.13 72.12 72.13 3.6K
10:18 72.13 72.28 72.12 72.28 10.3K
10:19 72.31 72.38 72.31 72.38 2.6K
10:20 72.34 72.36 72.30 72.34 27.5K
10:21 72.35 72.35 72.27 72.27 2.8K
10:22 72.27 72.27 72.21 72.21 1.7K
10:23 72.21 72.22 72.19 72.19 5.1K
10:24 72.18 72.21 72.18 72.21 6.0K
10:25 72.21 72.27 72.21 72.27 3.9K
10:26 72.27 72.28 72.26 72.26 1.2K
10:27 72.27 72.27 72.23 72.25 4.1K
10:28 72.27 72.27 72.27 72.27 1.4K
10:29 72.31 72.31 72.27 72.28 7.6K
10:30 72.28 72.28 72.27 72.27 2.6K
10:31 72.30 72.30 72.25 72.25 6.3K
10:32 72.25 72.28 72.25 72.27 6.0K
10:33 72.26 72.29 72.26 72.27 3.7K
10:34 72.27 72.27 72.24 72.24 5.6K
10:35 72.24 72.24 72.06 72.06 3.6K
10:36 72.04 72.08 72.01 72.03 5.1K
10:37 72.04 72.08 72.03 72.08 2.8K
10:38 72.05 72.11 72.05 72.11 2.9K
10:39 72.11 72.11 72.08 72.08 1.9K
10:40 72.12 72.17 72.11 72.11 7.7K
10:41 72.08 72.09 72.07 72.09 3.5K
10:42 72.10 72.12 72.04 72.06 4.3K
10:43 72.07 72.07 72.07 72.07 1.4K
10:44 72.06 72.07 72.06 72.07 2.3K
10:45 72.08 72.18 72.08 72.18 3.4K
10:46 72.19 72.19 72.17 72.17 3.2K
10:47 72.17 72.18 72.14 72.14 3.5K
10:48 72.15 72.15 72.13 72.13 1.6K
10:49 72.14 72.14 72.12 72.14 0.7K
10:50 72.13 72.13 72.11 72.11 3.3K
10:51 72.13 72.18 72.13 72.16 3.3K
10:52 72.21 72.27 72.20 72.27 6.9K
10:53 72.27 72.28 72.25 72.28 2.7K
10:54 72.30 72.31 72.30 72.31 2.6K
10:55 72.33 72.35 72.33 72.35 8.5K
10:56 72.36 72.37 72.34 72.36 5.5K
10:57 72.39 72.40 72.39 72.40 4.0K
10:58 72.46 72.46 72.39 72.39 16.6K
10:59 72.41 72.44 72.41 72.44 3.8K
11:00 72.44 72.51 72.44 72.51 14.3K
11:01 72.51 72.51 72.34 72.36 36.3K
11:02 72.36 72.36 72.33 72.33 4.1K
11:03 72.34 72.34 72.30 72.33 5.6K
11:04 72.34 72.34 72.34 72.34 0.9K
11:05 72.35 72.35 72.33 72.33 0.9K
11:06 72.31 72.33 72.31 72.33 5.5K
11:07 72.33 72.33 72.31 72.32 1.4K
11:08 72.32 72.32 72.29 72.29 5.4K
11:09 72.28 72.28 72.24 72.24 4.2K
11:10 72.26 72.28 72.26 72.27 2.1K
11:11 72.27 72.30 72.27 72.30 7.6K
11:12 72.30 72.31 72.30 72.31 2.0K
11:13 72.31 72.38 72.30 72.37 17.5K
11:14 72.37 72.38 72.34 72.36 5.8K
11:15 72.28 72.28 72.22 72.24 4.5K
11:16 72.24 72.24 72.20 72.21 4.8K
11:17 72.20 72.22 72.19 72.19 5.6K
11:18 72.20 72.22 72.20 72.19 2.4K
11:19 72.20 72.22 72.18 72.20 6.9K
11:20 72.20 72.23 72.20 72.23 3.3K
11:21 72.28 72.30 72.28 72.30 4.3K
11:22 72.30 72.30 72.30 72.30 1.0K
11:23 72.30 72.30 72.28 72.28 3.1K
11:24 72.27 72.27 72.27 72.27 4.3K
11:25 72.27 72.27 72.23 72.25 2.9K
11:26 72.26 72.26 72.26 72.26 2.5K
11:27 72.27 72.27 72.24 72.24 3.0K
11:28 72.24 72.24 72.24 72.24 1.6K
11:29 72.24 72.24 72.24 72.24 0.3K
11:30 72.25 72.27 72.25 72.25 2.5K
11:31 72.23 72.25 72.23 72.25 2.8K
11:32 72.24 72.24 72.24 72.24 2.4K
11:33 72.28 72.31 72.28 72.28 7.9K
11:34 72.30 72.30 72.27 72.27 1.9K
11:35 72.27 72.27 72.20 72.20 5.7K
11:36 72.15 72.16 72.15 72.16 4.9K
11:37 72.16 72.20 72.16 72.20 2.3K
11:38 72.20 72.22 72.16 72.16 4.8K
11:39 72.16 72.16 72.10 72.10 2.9K
11:40 72.09 72.10 72.08 72.10 2.9K
11:41 72.16 72.21 72.16 72.21 21.1K
11:42 72.20 72.25 72.20 72.25 2.3K
11:43 72.26 72.30 72.26 72.30 1.9K
11:44 72.31 72.33 72.31 72.33 2.1K
11:45 72.31 72.31 72.28 72.28 2.6K
11:46 72.28 72.30 72.28 72.30 2.8K
11:47 72.30 72.31 72.30 72.30 7.0K
11:48 72.30 72.31 72.28 72.28 4.8K
11:49 72.28 72.28 72.28 72.28 0.9K
11:50 72.29 72.30 72.28 72.30 4.9K
11:51 72.29 72.29 72.28 72.28 3.0K
11:52 72.26 72.26 72.24 72.24 1.9K
11:53 72.25 72.26 72.25 72.26 1.2K
11:54 72.26 72.26 72.26 72.26 0.6K
11:55 72.26 72.26 72.24 72.25 2.3K
11:56 72.25 72.25 72.21 72.25 2.4K
11:57 72.23 72.28 72.23 72.28 9.0K
11:58 72.29 72.29 72.23 72.23 2.2K
11:59 72.23 72.23 72.23 72.23 0.6K
12:00 72.21 72.25 72.21 72.22 3.1K
12:01 72.23 72.23 72.23 72.22 1.9K
12:02 72.22 72.24 72.22 72.24 1.5K
12:03 72.24 72.24 72.22 72.22 1.8K
12:04 72.20 72.21 72.20 72.21 2.9K
12:05 72.19 72.19 72.19 72.19 5.2K
12:06 72.19 72.21 72.19 72.21 2.7K
12:07 72.20 72.20 72.17 72.17 2.9K
12:08 72.17 72.17 72.17 72.17 1.4K
12:09 72.16 72.18 72.16 72.18 2.9K
12:10 72.18 72.19 72.16 72.16 2.6K
12:11 72.16 72.17 72.16 72.17 2.3K
12:12 72.17 72.22 72.17 72.21 8.3K
12:13 72.21 72.21 72.21 72.21 0.7K
12:14 72.21 72.23 72.21 72.23 2.2K
12:15 72.24 72.29 72.23 72.23 4.4K
12:16 72.22 72.25 72.22 72.25 1.5K
12:17 72.24 72.25 72.24 72.25 6.1K
12:18 72.26 72.26 72.23 72.25 4.3K
12:19 72.22 72.22 72.18 72.18 2.3K
12:20 72.18 72.18 72.18 72.18 0.9K
12:21 72.18 72.20 72.17 72.17 1.0K
12:22 72.20 72.20 72.14 72.17 246.9K
12:23 72.24 72.25 72.24 72.25 12.2K
12:24 72.27 72.28 72.25 72.28 1.7K
12:25 72.28 72.37 72.28 72.37 19.8K
12:26 72.38 72.44 72.38 72.42 7.2K
12:27 72.36 72.36 72.29 72.29 1.1K
12:28 72.28 72.28 72.25 72.27 11.1K
12:29 72.26 72.27 72.25 72.27 2.4K
12:30 72.25 72.27 72.25 72.27 1.7K
12:31 72.29 72.29 72.28 72.28 1.7K
12:32 72.27 72.28 72.27 72.28 2.0K
12:34 72.27 72.27 72.25 72.25 4.2K
12:35 72.26 72.27 72.26 72.26 2.1K
12:36 72.25 72.28 72.25 72.28 4.5K
12:37 72.27 72.29 72.27 72.28 2.1K
12:38 72.30 72.31 72.29 72.31 3.4K
12:39 72.31 72.33 72.31 72.33 0.4K
12:40 72.31 72.31 72.31 72.31 0.6K
12:41 72.32 72.32 72.30 72.30 2.9K
12:42 72.29 72.30 72.29 72.29 1.9K
12:43 72.29 72.29 72.26 72.27 3.2K
12:44 72.21 72.25 72.21 72.24 14.2K
12:45 72.25 72.25 72.24 72.24 4.9K
12:46 72.24 72.25 72.24 72.25 3.6K
12:47 72.26 72.28 72.26 72.26 12.7K
12:48 72.26 72.31 72.26 72.31 5.5K
12:49 72.30 72.31 72.27 72.29 18.7K
12:50 72.29 72.31 72.29 72.31 3.4K
12:51 72.32 72.32 72.32 72.32 1.4K
12:52 72.33 72.33 72.32 72.32 2.0K
12:53 72.33 72.37 72.32 72.35 6.6K
12:54 72.40 72.42 72.38 72.38 4.2K
12:55 72.38 72.40 72.38 72.39 0.8K
12:56 72.39 72.39 72.38 72.39 3.0K
12:57 72.39 72.39 72.37 72.37 2.7K
12:58 72.36 72.36 72.36 72.36 0.5K
12:59 72.35 72.36 72.35 72.36 1.0K
13:00 72.34 72.36 72.34 72.36 3.7K
13:01 72.34 72.34 72.31 72.31 1.6K
13:02 72.31 72.32 72.30 72.31 3.7K
13:03 72.31 72.31 72.30 72.31 1.7K
13:04 72.30 72.32 72.30 72.31 4.7K
13:05 72.31 72.32 72.31 72.32 3.1K
13:06 72.34 72.35 72.33 72.35 2.3K
13:07 72.35 72.35 72.35 72.35 0.9K
13:08 72.34 72.34 72.34 72.34 2.3K
13:09 72.35 72.35 72.32 72.33 3.9K
13:10 72.35 72.37 72.35 72.37 1.7K
13:11 72.39 72.39 72.38 72.38 1.0K
13:12 72.39 72.39 72.38 72.38 0.6K
13:13 72.38 72.38 72.37 72.37 2.6K
13:14 72.37 72.37 72.34 72.33 1.9K
13:15 72.34 72.35 72.34 72.34 1.6K
13:16 72.36 72.38 72.36 72.38 2.4K
13:17 72.39 72.41 72.39 72.39 1.6K
13:18 72.37 72.37 72.37 72.36 0.6K
13:19 72.35 72.35 72.35 72.35 0.3K
13:20 72.34 72.34 72.33 72.34 1.0K
13:21 72.36 72.37 72.36 72.37 2.8K
13:22 72.38 72.38 72.37 72.38 1.8K
13:23 72.37 72.37 72.35 72.35 1.2K
13:24 72.36 72.36 72.36 72.36 1.4K
13:25 72.36 72.36 72.36 72.36 0.2K
13:26 72.36 72.36 72.35 72.36 3.0K
13:27 72.38 72.38 72.38 72.38 1.9K
13:29 72.38 72.38 72.37 72.37 2.0K
13:30 72.37 72.40 72.37 72.40 3.5K
13:31 72.42 72.44 72.42 72.43 3.2K
13:32 72.44 72.44 72.43 72.45 1.6K
13:33 72.47 72.47 72.47 72.47 1.1K
13:34 72.46 72.46 72.44 72.44 2.0K
13:35 72.42 72.42 72.42 72.42 1.1K
13:36 72.42 72.42 72.42 72.42 0.7K
13:37 72.43 72.43 72.42 72.42 0.8K
13:38 72.42 72.43 72.40 72.40 1.7K
13:39 72.40 72.41 72.40 72.41 1.7K
13:40 72.41 72.41 72.41 72.41 0.7K
13:41 72.41 72.42 72.41 72.42 2.8K
13:42 72.42 72.42 72.41 72.42 2.3K
13:43 72.41 72.42 72.41 72.42 0.5K
13:44 72.41 72.42 72.41 72.42 3.8K
13:45 72.42 72.43 72.41 72.41 10.5K
13:46 72.42 72.42 72.41 72.41 1.8K
13:47 72.40 72.40 72.40 72.40 2.9K
13:48 72.42 72.42 72.41 72.41 3.4K
13:49 72.40 72.42 72.40 72.42 1.9K
13:50 72.41 72.41 72.41 72.41 0.7K
13:51 72.41 72.41 72.41 72.41 1.1K
13:52 72.42 72.45 72.42 72.45 4.6K
13:53 72.43 72.44 72.42 72.42 2.4K
13:54 72.42 72.42 72.42 72.42 0.5K
13:55 72.42 72.42 72.40 72.40 0.7K
13:56 72.40 72.40 72.40 72.40 0.6K
13:57 72.40 72.42 72.40 72.42 3.2K
13:58 72.42 72.44 72.42 72.42 0.9K
13:59 72.42 72.42 72.42 72.42 0.5K
14:00 72.42 72.43 72.42 72.43 1.0K
14:01 72.43 72.43 72.39 72.39 2.5K
14:02 72.39 72.39 72.37 72.37 1.6K
14:03 72.37 72.37 72.37 72.36 2.1K
14:04 72.34 72.34 72.34 72.34 0.3K
14:05 72.34 72.34 72.34 72.34 1.2K
14:06 72.35 72.35 72.35 72.35 3.6K
14:07 72.35 72.35 72.33 72.33 2.1K
14:08 72.33 72.33 72.33 72.33 0.5K
14:09 72.36 72.36 72.36 72.36 2.3K
14:10 72.35 72.35 72.33 72.33 4.5K
14:11 72.33 72.33 72.33 72.33 0.8K
14:12 72.32 72.32 72.29 72.29 3.4K
14:13 72.29 72.31 72.29 72.30 2.8K
14:14 72.30 72.30 72.28 72.29 1.7K
14:15 72.29 72.29 72.29 72.29 0.3K
14:16 72.30 72.32 72.30 72.32 2.9K
14:17 72.33 72.33 72.33 72.33 1.8K
14:18 72.34 72.34 72.34 72.34 0.4K
14:19 72.33 72.35 72.33 72.34 3.1K
14:20 72.36 72.36 72.36 72.36 1.1K
14:21 72.35 72.37 72.35 72.37 2.3K
14:22 72.36 72.36 72.36 72.36 0.6K
14:23 72.36 72.36 72.36 72.36 0.4K
14:24 72.36 72.36 72.35 72.35 1.3K
14:25 72.33 72.33 72.33 72.33 1.0K
14:26 72.33 72.33 72.31 72.31 4.9K
14:27 72.31 72.31 72.31 72.31 1.4K
14:28 72.30 72.31 72.30 72.31 2.7K
14:29 72.31 72.31 72.31 72.31 0.6K
14:30 72.31 72.35 72.31 72.32 4.8K
14:31 72.33 72.33 72.31 72.31 0.6K
14:32 72.30 72.30 72.29 72.29 2.4K
14:33 72.30 72.31 72.30 72.31 2.1K
14:34 72.30 72.30 72.29 72.29 2.0K
14:35 72.29 72.29 72.27 72.27 8.4K
14:36 72.27 72.27 72.26 72.26 1.2K
14:37 72.26 72.32 72.26 72.30 31.3K
14:38 72.30 72.30 72.28 72.30 1.2K
14:39 72.30 72.30 72.27 72.28 9.6K
14:40 72.28 72.28 72.21 72.21 71.3K
14:41 72.21 72.23 72.21 72.23 8.4K
14:42 72.24 72.24 72.21 72.21 7.4K
14:43 72.21 72.21 72.21 72.21 0.7K
14:44 72.20 72.22 72.20 72.21 2.1K
14:45 72.23 72.23 72.23 72.23 2.7K
14:46 72.23 72.24 72.23 72.24 2.5K
14:47 72.24 72.30 72.24 72.27 45.0K
14:48 72.27 72.27 72.27 72.27 2.4K
14:49 72.27 72.27 72.26 72.26 1.6K
14:50 72.26 72.26 72.26 72.26 1.0K
14:51 72.27 72.27 72.27 72.27 3.3K
14:52 72.27 72.27 72.27 72.27 1.1K
14:53 72.26 72.28 72.26 72.28 8.2K
14:54 72.28 72.28 72.28 72.28 1.2K
14:55 72.28 72.28 72.27 72.27 0.9K
14:56 72.26 72.26 72.24 72.24 8.9K
14:57 72.24 72.25 72.24 72.24 3.2K
14:58 72.24 72.25 72.24 72.25 3.2K
14:59 72.25 72.25 72.25 72.25 2.8K
15:00 72.26 72.27 72.26 72.27 2.8K
15:01 72.27 72.27 72.27 72.27 1.7K
15:02 72.27 72.27 72.27 72.27 0.8K
15:03 72.27 72.27 72.27 72.27 1.8K
15:04 72.26 72.28 72.26 72.28 8.7K
15:05 72.30 72.30 72.29 72.30 7.9K
15:06 72.30 72.30 72.28 72.30 6.7K
15:07 72.30 72.30 72.30 72.30 1.3K
15:08 72.30 72.35 72.30 72.35 9.2K
15:09 72.37 72.37 72.32 72.32 7.5K
15:10 72.32 72.32 72.32 72.32 0.6K
15:11 72.32 72.33 72.32 72.33 2.8K
15:12 72.33 72.33 72.32 72.32 1.8K
15:13 72.32 72.33 72.32 72.32 1.3K
15:14 72.32 72.33 72.31 72.31 7.2K
15:15 72.32 72.32 72.32 72.32 3.6K
15:16 72.32 72.32 72.31 72.32 2.4K
15:17 72.32 72.33 72.32 72.33 3.9K
15:18 72.33 72.39 72.33 72.37 10.4K
15:19 72.37 72.37 72.37 72.37 1.2K
15:20 72.35 72.36 72.32 72.32 30.8K
15:21 72.33 72.33 72.33 72.33 1.1K
15:22 72.32 72.33 72.32 72.33 5.9K
15:23 72.32 72.34 72.32 72.33 5.5K
15:24 72.33 72.34 72.33 72.33 4.9K
15:25 72.34 72.34 72.34 72.33 4.1K
15:26 72.34 72.35 72.34 72.34 4.5K
15:27 72.34 72.36 72.34 72.36 4.1K
15:28 72.36 72.38 72.36 72.38 6.0K
15:29 72.38 72.38 72.38 72.38 1.0K
15:30 72.38 72.43 72.38 72.42 16.2K
15:31 72.41 72.41 72.38 72.38 16.6K
15:32 72.38 72.40 72.36 72.36 9.3K
15:33 72.36 72.43 72.36 72.43 5.5K
15:34 72.43 72.43 72.43 72.43 5.7K
15:35 72.43 72.46 72.43 72.45 9.7K
15:36 72.44 72.45 72.43 72.44 4.2K
15:37 72.44 72.44 72.41 72.41 6.0K
15:38 72.42 72.42 72.39 72.39 4.0K
15:39 72.39 72.39 72.37 72.36 4.3K
15:40 72.35 72.36 72.35 72.36 7.9K
15:41 72.37 72.39 72.37 72.39 7.7K
15:42 72.39 72.39 72.39 72.39 2.8K
15:43 72.38 72.43 72.38 72.43 7.5K
15:44 72.42 72.43 72.42 72.43 2.5K
15:45 72.42 72.48 72.42 72.48 6.6K
15:46 72.48 72.49 72.48 72.48 4.4K
15:47 72.46 72.49 72.46 72.49 6.9K
15:48 72.47 72.48 72.47 72.47 10.4K
15:49 72.47 72.48 72.47 72.47 3.6K
15:50 72.45 72.47 72.41 72.42 20.4K
15:51 72.42 72.42 72.37 72.39 7.9K
15:52 72.37 72.37 72.35 72.36 7.3K
15:53 72.37 72.38 72.37 72.38 14.8K
15:54 72.39 72.41 72.36 72.39 38.2K
15:55 72.37 72.41 72.37 72.38 25.0K
15:56 72.37 72.38 72.33 72.33 22.5K
15:57 72.33 72.35 72.32 72.35 24.0K
15:58 72.35 72.35 72.34 72.35 32.9K
15:59 72.35 72.43 72.35 72.40 461.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles