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 73.86 74.01 73.86 74.01 41.1K
09:31 73.91 74.12 73.91 74.12 7.8K
09:32 74.20 74.35 74.20 74.35 9.2K
09:33 74.34 74.35 74.26 74.26 3.6K
09:34 74.35 74.35 74.25 74.25 2.3K
09:35 74.18 74.18 74.12 74.18 5.4K
09:36 74.17 74.22 74.17 74.22 3.5K
09:37 74.21 74.26 74.09 74.08 7.3K
09:38 74.11 74.11 74.11 74.11 0.6K
09:39 74.08 74.08 74.01 74.08 6.7K
09:40 74.15 74.20 74.15 74.19 5.8K
09:41 74.18 74.18 74.13 74.13 7.9K
09:42 74.13 74.15 74.13 74.14 3.5K
09:43 74.12 74.20 74.12 74.20 15.0K
09:44 74.20 74.24 74.20 74.24 5.4K
09:45 74.26 74.32 74.24 74.32 3.5K
09:46 74.30 74.33 74.30 74.31 3.7K
09:47 74.30 74.30 74.26 74.29 3.8K
09:48 74.29 74.29 74.26 74.26 1.6K
09:49 74.29 74.30 74.28 74.30 8.2K
09:50 74.30 74.32 74.29 74.30 9.4K
09:51 74.33 74.33 74.28 74.28 3.7K
09:52 74.28 74.36 74.28 74.35 6.0K
09:53 74.35 74.39 74.35 74.38 1.4K
09:54 74.40 74.48 74.40 74.48 4.3K
09:55 74.47 74.53 74.47 74.48 11.1K
09:56 74.47 74.53 74.47 74.53 2.5K
09:57 74.51 74.55 74.51 74.55 4.0K
09:58 74.55 74.55 74.50 74.50 2.8K
09:59 74.53 74.54 74.52 74.52 3.7K
10:00 74.53 74.53 74.49 74.50 2.1K
10:01 74.51 74.51 74.48 74.50 3.8K
10:02 74.52 74.52 74.49 74.51 7.2K
10:03 74.51 74.54 74.51 74.54 2.9K
10:04 74.54 74.54 74.52 74.54 4.5K
10:05 74.52 74.52 74.36 74.36 13.7K
10:06 74.35 74.38 74.34 74.34 4.6K
10:07 74.34 74.34 74.31 74.31 1.0K
10:08 74.36 74.38 74.36 74.38 2.1K
10:09 74.37 74.37 74.30 74.30 7.5K
10:10 74.31 74.32 74.31 74.32 2.3K
10:11 74.30 74.30 74.30 74.30 1.5K
10:12 74.32 74.38 74.32 74.37 2.8K
10:13 74.36 74.36 74.32 74.33 2.1K
10:14 74.33 74.33 74.31 74.31 1.9K
10:15 74.31 74.35 74.31 74.35 2.4K
10:16 74.34 74.38 74.34 74.36 17.5K
10:17 74.36 74.38 74.33 74.34 4.0K
10:18 74.34 74.35 74.34 74.35 1.7K
10:19 74.36 74.42 74.36 74.40 9.0K
10:20 74.38 74.40 74.37 74.37 1.5K
10:21 74.41 74.41 74.37 74.38 3.4K
10:22 74.38 74.38 74.36 74.36 5.4K
10:23 74.38 74.38 74.35 74.35 5.8K
10:24 74.34 74.44 74.34 74.44 16.3K
10:25 74.43 74.49 74.40 74.49 15.6K
10:26 74.48 74.49 74.48 74.49 1.3K
10:27 74.45 74.48 74.45 74.48 1.0K
10:28 74.48 74.48 74.42 74.42 2.2K
10:29 74.43 74.43 74.42 74.42 1.9K
10:30 74.48 74.48 74.42 74.42 10.7K
10:31 74.44 74.45 74.44 74.45 1.4K
10:32 74.46 74.46 74.44 74.44 0.8K
10:33 74.41 74.41 74.39 74.39 0.7K
10:34 74.39 74.39 74.39 74.39 0.9K
10:35 74.35 74.35 74.35 74.35 1.0K
10:36 74.36 74.44 74.35 74.44 5.4K
10:37 74.43 74.44 74.41 74.44 2.3K
10:38 74.50 74.58 74.50 74.58 7.7K
10:39 74.57 74.57 74.57 74.57 1.6K
10:40 74.53 74.55 74.53 74.55 1.6K
10:41 74.56 74.61 74.56 74.58 7.5K
10:42 74.56 74.58 74.56 74.58 3.3K
10:43 74.57 74.57 74.57 74.57 1.0K
10:44 74.58 74.58 74.58 74.58 0.4K
10:45 74.58 74.68 74.58 74.68 39.7K
10:46 74.68 74.80 74.68 74.80 40.4K
10:47 74.78 74.83 74.78 74.78 6.6K
10:48 74.77 74.77 74.75 74.75 3.8K
10:49 74.74 74.75 74.74 74.75 2.1K
10:50 74.70 74.70 74.68 74.68 1.3K
10:51 74.68 74.69 74.68 74.69 7.8K
10:52 74.69 74.72 74.69 74.72 2.2K
10:53 74.69 74.72 74.69 74.69 17.9K
10:54 74.68 74.70 74.68 74.69 3.4K
10:55 74.68 74.71 74.68 74.71 6.2K
10:56 74.71 74.71 74.71 74.71 3.7K
10:58 74.72 74.72 74.72 74.72 0.2K
10:59 74.69 74.69 74.65 74.65 2.4K
11:00 74.62 74.62 74.61 74.61 3.7K
11:01 74.59 74.59 74.57 74.57 4.0K
11:02 74.61 74.61 74.60 74.60 2.4K
11:03 74.59 74.59 74.55 74.55 4.8K
11:04 74.57 74.57 74.51 74.51 9.3K
11:05 74.52 74.52 74.49 74.49 1.9K
11:06 74.45 74.48 74.45 74.48 4.9K
11:07 74.50 74.50 74.49 74.49 2.1K
11:08 74.51 74.51 74.51 74.51 1.5K
11:09 74.54 74.55 74.53 74.55 2.5K
11:11 74.54 74.55 74.53 74.53 3.9K
11:12 74.56 74.59 74.55 74.55 7.6K
11:14 74.49 74.53 74.49 74.53 2.2K
11:15 74.54 74.55 74.51 74.51 3.5K
11:16 74.48 74.48 74.48 74.48 0.7K
11:17 74.49 74.51 74.49 74.51 1.1K
11:18 74.52 74.56 74.51 74.56 2.5K
11:19 74.51 74.52 74.51 74.52 1.0K
11:20 74.52 74.52 74.51 74.51 2.3K
11:21 74.48 74.49 74.48 74.49 1.1K
11:22 74.52 74.53 74.52 74.52 5.1K
11:23 74.50 74.50 74.50 74.50 0.9K
11:24 74.45 74.45 74.45 74.45 5.3K
11:25 74.46 74.47 74.46 74.47 0.8K
11:26 74.47 74.48 74.47 74.48 1.7K
11:27 74.48 74.49 74.48 74.49 1.2K
11:28 74.49 74.49 74.49 74.49 0.9K
11:29 74.50 74.50 74.50 74.50 2.0K
11:30 74.51 74.51 74.50 74.50 2.0K
11:31 74.50 74.50 74.50 74.50 0.4K
11:32 74.52 74.52 74.48 74.48 2.9K
11:33 74.48 74.48 74.48 74.48 1.4K
11:35 74.48 74.52 74.48 74.49 2.8K
11:36 74.51 74.52 74.51 74.52 1.7K
11:37 74.53 74.55 74.53 74.54 3.8K
11:38 74.56 74.56 74.56 74.56 1.2K
11:39 74.54 74.54 74.52 74.52 1.9K
11:40 74.52 74.52 74.49 74.50 2.2K
11:41 74.49 74.49 74.49 74.49 0.8K
11:42 74.47 74.47 74.47 74.47 1.2K
11:43 74.46 74.48 74.46 74.48 0.5K
11:44 74.48 74.49 74.48 74.48 1.7K
11:45 74.46 74.46 74.43 74.43 1.4K
11:46 74.37 74.37 74.37 74.37 1.1K
11:47 74.38 74.38 74.38 74.38 0.8K
11:48 74.40 74.40 74.39 74.39 1.3K
11:49 74.39 74.40 74.39 74.40 2.8K
11:50 74.41 74.42 74.41 74.42 1.1K
11:51 74.40 74.40 74.40 74.40 0.5K
11:53 74.39 74.39 74.39 74.39 0.6K
11:54 74.38 74.40 74.38 74.40 0.8K
11:55 74.42 74.43 74.42 74.43 2.6K
11:56 74.42 74.45 74.42 74.44 2.5K
11:58 74.45 74.45 74.45 74.44 0.2K
11:59 74.43 74.45 74.43 74.44 1.1K
12:00 74.45 74.45 74.43 74.44 0.5K
12:01 74.45 74.45 74.43 74.43 2.5K
12:02 74.44 74.44 74.44 74.44 1.6K
12:03 74.46 74.46 74.45 74.45 0.7K
12:04 74.45 74.45 74.45 74.44 0.9K
12:05 74.48 74.48 74.47 74.47 2.5K
12:06 74.47 74.47 74.46 74.46 1.6K
12:08 74.46 74.47 74.46 74.46 2.5K
12:10 74.45 74.45 74.43 74.44 2.8K
12:11 74.44 74.44 74.44 74.44 1.0K
12:13 74.45 74.46 74.45 74.46 1.8K
12:14 74.47 74.47 74.46 74.46 2.3K
12:15 74.45 74.46 74.45 74.46 1.2K
12:17 74.46 74.46 74.46 74.46 0.7K
12:18 74.42 74.42 74.42 74.42 2.3K
12:19 74.39 74.39 74.39 74.39 1.6K
12:20 74.39 74.39 74.39 74.39 0.7K
12:21 74.39 74.39 74.37 74.37 2.6K
12:22 74.38 74.39 74.38 74.39 2.2K
12:23 74.37 74.37 74.37 74.37 2.0K
12:24 74.37 74.37 74.37 74.37 1.0K
12:25 74.37 74.38 74.35 74.36 6.3K
12:26 74.34 74.34 74.34 74.34 0.4K
12:27 74.34 74.34 74.34 74.33 1.2K
12:28 74.32 74.33 74.32 74.33 0.3K
12:29 74.33 74.33 74.29 74.29 2.7K
12:30 74.28 74.29 74.28 74.29 0.4K
12:31 74.32 74.34 74.32 74.33 3.2K
12:33 74.38 74.38 74.38 74.38 1.6K
12:36 74.35 74.35 74.33 74.33 1.8K
12:38 74.32 74.32 74.32 74.32 0.1K
12:39 74.34 74.34 74.34 74.33 0.4K
12:40 74.32 74.32 74.30 74.30 1.7K
12:41 74.32 74.34 74.32 74.33 1.2K
12:42 74.34 74.34 74.34 74.34 1.3K
12:44 74.34 74.34 74.34 74.33 1.4K
12:45 74.32 74.32 74.30 74.30 1.3K
12:47 74.28 74.28 74.28 74.28 0.5K
12:48 74.30 74.30 74.28 74.28 1.1K
12:49 74.29 74.29 74.29 74.29 0.8K
12:50 74.30 74.30 74.28 74.28 1.3K
12:51 74.30 74.30 74.30 74.30 1.3K
12:53 74.34 74.34 74.34 74.34 1.0K
12:55 74.34 74.34 74.32 74.32 1.4K
12:56 74.33 74.33 74.32 74.32 2.1K
12:57 74.33 74.33 74.33 74.33 0.9K
12:59 74.33 74.33 74.30 74.30 5.4K
13:00 74.29 74.33 74.29 74.33 3.7K
13:02 74.40 74.40 74.40 74.40 0.9K
13:03 74.38 74.44 74.38 74.44 2.5K
13:04 74.44 74.44 74.44 74.44 0.6K
13:05 74.43 74.43 74.43 74.43 0.9K
13:06 74.44 74.44 74.43 74.43 0.7K
13:07 74.43 74.43 74.42 74.42 1.6K
13:08 74.43 74.43 74.41 74.41 0.3K
13:09 74.43 74.43 74.43 74.43 0.6K
13:10 74.41 74.41 74.41 74.41 0.2K
13:11 74.42 74.44 74.42 74.44 2.5K
13:12 74.44 74.44 74.42 74.42 1.3K
13:15 74.42 74.42 74.42 74.42 0.7K
13:16 74.40 74.40 74.38 74.38 4.4K
13:17 74.38 74.38 74.38 74.38 0.5K
13:18 74.38 74.40 74.38 74.40 2.8K
13:19 74.39 74.43 74.39 74.43 1.9K
13:21 74.40 74.41 74.40 74.41 4.2K
13:23 74.43 74.43 74.43 74.43 0.6K
13:24 74.44 74.48 74.44 74.46 2.4K
13:25 74.47 74.47 74.47 74.47 0.9K
13:26 74.46 74.46 74.46 74.46 0.2K
13:27 74.47 74.47 74.47 74.47 1.5K
13:30 74.48 74.48 74.48 74.48 1.6K
13:32 74.48 74.48 74.48 74.48 1.1K
13:35 74.48 74.48 74.48 74.47 0.7K
13:36 74.47 74.47 74.47 74.47 1.0K
13:37 74.47 74.47 74.46 74.46 1.3K
13:39 74.45 74.45 74.45 74.45 0.3K
13:40 74.46 74.46 74.45 74.45 2.7K
13:43 74.46 74.46 74.46 74.46 0.9K
13:44 74.47 74.47 74.47 74.47 0.6K
13:45 74.48 74.48 74.48 74.47 4.7K
13:46 74.47 74.47 74.47 74.47 0.9K
13:48 74.46 74.46 74.45 74.45 3.2K
13:49 74.46 74.46 74.46 74.46 1.3K
13:50 74.47 74.47 74.47 74.47 0.7K
13:51 74.47 74.47 74.47 74.47 1.9K
13:52 74.46 74.46 74.46 74.46 0.5K
13:53 74.46 74.47 74.46 74.47 1.1K
13:54 74.50 74.53 74.50 74.51 4.6K
13:55 74.50 74.50 74.49 74.49 3.6K
13:56 74.48 74.48 74.48 74.48 1.4K
13:57 74.49 74.49 74.49 74.49 2.0K
13:58 74.48 74.48 74.48 74.48 0.3K
13:59 74.49 74.49 74.49 74.49 0.9K
14:00 74.49 74.49 74.49 74.49 1.4K
14:01 74.51 74.51 74.51 74.51 0.4K
14:02 74.52 74.52 74.52 74.52 0.6K
14:03 74.52 74.54 74.52 74.54 2.2K
14:04 74.54 74.54 74.54 74.54 0.8K
14:05 74.55 74.56 74.55 74.56 1.5K
14:06 74.56 74.56 74.55 74.55 2.1K
14:07 74.56 74.56 74.56 74.56 1.2K
14:08 74.56 74.57 74.56 74.57 0.5K
14:09 74.58 74.58 74.58 74.58 1.8K
14:11 74.58 74.61 74.58 74.61 2.2K
14:12 74.63 74.63 74.61 74.61 3.1K
14:13 74.62 74.62 74.61 74.61 1.8K
14:15 74.64 74.64 74.63 74.63 1.4K
14:16 74.62 74.62 74.60 74.60 3.0K
14:17 74.59 74.59 74.59 74.59 0.7K
14:18 74.57 74.57 74.56 74.56 2.0K
14:21 74.56 74.56 74.56 74.56 0.2K
14:22 74.55 74.55 74.55 74.55 0.4K
14:23 74.56 74.56 74.56 74.56 1.0K
14:24 74.56 74.56 74.56 74.56 0.7K
14:25 74.56 74.56 74.53 74.53 1.8K
14:26 74.52 74.52 74.52 74.52 0.2K
14:27 74.54 74.57 74.54 74.55 3.8K
14:28 74.58 74.58 74.58 74.58 0.5K
14:29 74.58 74.58 74.57 74.57 1.5K
14:30 74.57 74.57 74.55 74.55 4.6K
14:31 74.57 74.58 74.57 74.58 1.3K
14:32 74.59 74.59 74.59 74.58 0.5K
14:34 74.58 74.58 74.58 74.58 1.5K
14:35 74.58 74.58 74.58 74.58 0.5K
14:36 74.56 74.56 74.55 74.55 2.0K
14:37 74.54 74.54 74.54 74.54 0.9K
14:38 74.53 74.53 74.51 74.51 5.3K
14:39 74.52 74.52 74.51 74.51 0.8K
14:41 74.50 74.50 74.47 74.47 3.4K
14:42 74.45 74.45 74.41 74.41 1.0K
14:43 74.41 74.41 74.39 74.39 3.2K
14:44 74.41 74.42 74.41 74.41 45.8K
14:45 74.44 74.45 74.44 74.45 150.0K
14:46 74.46 74.46 74.42 74.43 7.7K
14:47 74.42 74.46 74.42 74.46 2.3K
14:50 74.46 74.47 74.46 74.47 0.9K
14:51 74.47 74.48 74.47 74.48 1.1K
14:52 74.48 74.48 74.48 74.48 0.3K
14:53 74.48 74.48 74.46 74.46 2.7K
14:54 74.46 74.47 74.46 74.47 1.4K
14:55 74.47 74.47 74.47 74.47 0.3K
14:56 74.47 74.47 74.47 74.47 1.1K
14:57 74.51 74.51 74.51 74.51 6.6K
14:58 74.50 74.50 74.49 74.49 3.1K
14:59 74.50 74.50 74.49 74.49 1.7K
15:00 74.49 74.50 74.48 74.48 5.8K
15:01 74.48 74.50 74.48 74.48 4.3K
15:02 74.45 74.45 74.45 74.44 1.3K
15:03 74.42 74.42 74.42 74.42 0.5K
15:04 74.40 74.41 74.39 74.39 4.5K
15:05 74.39 74.39 74.33 74.33 33.5K
15:06 74.33 74.34 74.32 74.32 4.1K
15:07 74.34 74.36 74.34 74.35 3.7K
15:08 74.36 74.36 74.36 74.36 1.0K
15:09 74.38 74.42 74.38 74.42 2.8K
15:10 74.43 74.43 74.42 74.43 5.8K
15:11 74.44 74.44 74.43 74.43 4.6K
15:12 74.41 74.41 74.41 74.41 1.4K
15:13 74.41 74.45 74.41 74.45 3.6K
15:14 74.46 74.46 74.46 74.46 0.8K
15:15 74.46 74.47 74.46 74.47 1.1K
15:16 74.45 74.45 74.44 74.44 1.3K
15:17 74.44 74.44 74.39 74.40 13.1K
15:18 74.40 74.42 74.40 74.42 2.6K
15:19 74.42 74.50 74.42 74.49 4.9K
15:21 74.49 74.49 74.49 74.49 2.0K
15:22 74.50 74.50 74.48 74.48 2.2K
15:24 74.47 74.47 74.47 74.47 0.5K
15:25 74.49 74.50 74.49 74.50 1.7K
15:26 74.50 74.50 74.47 74.47 2.2K
15:27 74.49 74.49 74.49 74.49 0.8K
15:29 74.49 74.49 74.47 74.47 1.7K
15:30 74.49 74.49 74.49 74.49 1.8K
15:31 74.49 74.50 74.49 74.49 2.9K
15:32 74.49 74.49 74.49 74.49 1.2K
15:33 74.50 74.50 74.50 74.50 1.2K
15:34 74.50 74.51 74.50 74.51 6.0K
15:35 74.50 74.50 74.50 74.50 2.0K
15:36 74.49 74.50 74.49 74.50 3.6K
15:37 74.52 74.52 74.51 74.52 3.1K
15:38 74.52 74.52 74.52 74.52 1.6K
15:39 74.52 74.53 74.50 74.50 3.6K
15:40 74.50 74.51 74.50 74.51 1.2K
15:41 74.52 74.52 74.52 74.52 3.3K
15:42 74.52 74.52 74.52 74.52 1.3K
15:43 74.52 74.52 74.52 74.52 2.6K
15:44 74.52 74.52 74.48 74.49 4.3K
15:45 74.48 74.48 74.48 74.48 3.8K
15:46 74.49 74.49 74.47 74.48 2.3K
15:47 74.48 74.48 74.48 74.47 3.7K
15:48 74.48 74.48 74.46 74.46 2.8K
15:49 74.45 74.48 74.45 74.47 6.2K
15:50 74.45 74.45 74.34 74.34 13.9K
15:51 74.30 74.30 74.22 74.22 9.3K
15:52 74.19 74.24 74.19 74.24 11.5K
15:53 74.24 74.34 74.24 74.30 11.1K
15:54 74.30 74.34 74.28 74.34 18.4K
15:55 74.34 74.34 74.22 74.22 20.9K
15:56 74.22 74.22 74.16 74.16 21.7K
15:57 74.16 74.18 74.15 74.16 39.5K
15:58 74.16 74.16 74.10 74.11 57.8K
15:59 74.10 74.12 74.07 74.12 383.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles