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 77.11 77.28 77.11 77.28 74.0K
09:31 77.33 77.43 77.31 77.40 12.9K
09:32 77.44 77.55 77.38 77.42 58.1K
09:33 77.38 77.41 77.32 77.35 11.2K
09:34 77.38 77.48 77.38 77.42 11.0K
09:35 77.42 77.60 77.42 77.60 10.3K
09:36 77.63 77.83 77.63 77.80 22.9K
09:37 77.81 78.15 77.79 78.15 171.1K
09:38 78.20 78.20 78.03 78.14 22.5K
09:39 78.18 78.24 78.15 78.19 27.3K
09:40 78.19 78.23 78.17 78.23 15.4K
09:41 78.28 78.28 78.03 78.08 22.2K
09:42 78.07 78.20 78.01 78.09 32.9K
09:43 78.06 78.10 78.05 78.08 32.6K
09:44 78.06 78.10 78.05 78.06 42.4K
09:45 78.09 78.12 78.01 78.10 32.5K
09:46 78.06 78.15 78.01 78.08 14.9K
09:47 78.11 78.18 78.09 78.13 10.2K
09:48 78.17 78.17 78.03 78.11 16.6K
09:49 78.18 78.19 78.18 78.18 7.3K
09:50 78.18 78.25 78.18 78.25 23.8K
09:51 78.28 78.33 78.27 78.32 11.1K
09:52 78.33 78.44 78.33 78.39 16.5K
09:53 78.35 78.42 78.32 78.35 9.2K
09:54 78.26 78.26 78.15 78.15 7.8K
09:55 78.14 78.14 78.02 78.12 15.1K
09:56 78.10 78.10 78.03 78.03 11.2K
09:57 78.04 78.05 78.04 78.04 4.3K
09:58 78.11 78.13 78.08 78.11 11.0K
09:59 78.20 78.33 78.20 78.33 10.3K
10:00 78.37 78.37 78.31 78.33 7.2K
10:01 78.35 78.35 78.30 78.34 8.7K
10:02 78.35 78.41 78.35 78.36 13.6K
10:03 78.38 78.43 78.38 78.43 6.8K
10:04 78.41 78.47 78.40 78.47 14.6K
10:05 78.49 78.49 78.45 78.45 7.2K
10:06 78.43 78.49 78.43 78.49 7.8K
10:07 78.49 78.51 78.42 78.51 31.9K
10:08 78.49 78.49 78.44 78.48 17.4K
10:09 78.48 78.48 78.33 78.33 38.4K
10:10 78.32 78.35 78.32 78.32 3.3K
10:11 78.35 78.35 78.30 78.33 8.2K
10:12 78.30 78.36 78.30 78.34 5.7K
10:13 78.32 78.32 78.25 78.25 64.6K
10:14 78.24 78.27 78.15 78.23 7.3K
10:15 78.21 78.21 78.17 78.19 4.3K
10:16 78.19 78.29 78.18 78.25 6.4K
10:17 78.27 78.27 78.19 78.19 9.2K
10:18 78.19 78.19 78.13 78.17 10.4K
10:19 78.20 78.20 78.10 78.10 11.4K
10:20 78.11 78.11 78.07 78.10 6.9K
10:21 78.10 78.11 78.08 78.10 10.6K
10:22 78.11 78.11 78.08 78.10 4.7K
10:23 78.11 78.11 78.07 78.07 5.2K
10:24 78.08 78.13 78.08 78.13 2.7K
10:25 78.15 78.24 78.15 78.24 11.0K
10:26 78.20 78.22 78.19 78.19 5.4K
10:27 78.26 78.27 78.22 78.24 16.2K
10:28 78.26 78.26 78.25 78.26 3.7K
10:29 78.26 78.27 78.23 78.27 21.1K
10:30 78.28 78.39 78.28 78.36 7.1K
10:31 78.33 78.48 78.33 78.48 7.3K
10:32 78.46 78.52 78.46 78.52 6.6K
10:33 78.51 78.51 78.47 78.47 6.1K
10:34 78.46 78.49 78.46 78.48 3.8K
10:35 78.47 78.47 78.46 78.47 4.7K
10:36 78.50 78.52 78.50 78.50 5.4K
10:37 78.48 78.49 78.48 78.49 2.6K
10:38 78.48 78.53 78.46 78.52 9.4K
10:39 78.51 78.51 78.50 78.51 4.2K
10:40 78.51 78.54 78.51 78.53 5.0K
10:41 78.53 78.53 78.51 78.53 3.7K
10:42 78.52 78.52 78.44 78.45 9.0K
10:43 78.46 78.46 78.38 78.38 7.2K
10:44 78.40 78.45 78.40 78.42 8.5K
10:45 78.50 78.50 78.46 78.48 2.8K
10:46 78.48 78.50 78.48 78.50 2.2K
10:47 78.48 78.54 78.48 78.50 8.9K
10:48 78.53 78.54 78.50 78.53 4.4K
10:49 78.51 78.54 78.48 78.48 8.9K
10:50 78.48 78.49 78.46 78.47 9.2K
10:51 78.46 78.47 78.46 78.47 1.9K
10:52 78.47 78.47 78.47 78.47 6.2K
10:53 78.47 78.47 78.44 78.44 8.2K
10:54 78.44 78.45 78.42 78.45 8.2K
10:55 78.46 78.47 78.46 78.47 4.1K
10:56 78.47 78.47 78.37 78.37 7.6K
10:57 78.37 78.39 78.37 78.38 5.0K
10:58 78.38 78.38 78.32 78.33 9.4K
10:59 78.33 78.33 78.24 78.24 6.6K
11:00 78.25 78.29 78.23 78.23 6.4K
11:01 78.18 78.20 78.18 78.19 2.8K
11:02 78.15 78.15 78.13 78.13 1.7K
11:03 78.14 78.15 78.13 78.15 7.0K
11:04 78.15 78.20 78.15 78.19 5.9K
11:05 78.20 78.22 78.19 78.21 5.7K
11:06 78.19 78.19 78.17 78.18 6.5K
11:07 78.18 78.28 78.18 78.28 5.5K
11:08 78.30 78.30 78.24 78.24 6.1K
11:09 78.25 78.27 78.23 78.23 5.3K
11:10 78.24 78.27 78.24 78.26 4.8K
11:11 78.23 78.25 78.22 78.22 9.5K
11:12 78.22 78.22 78.10 78.10 10.8K
11:13 78.07 78.07 78.02 78.03 19.6K
11:14 78.03 78.03 78.02 78.02 7.6K
11:15 78.02 78.07 78.02 78.07 12.5K
11:16 78.08 78.11 78.08 78.11 15.7K
11:17 78.10 78.14 78.10 78.14 4.4K
11:18 78.15 78.23 78.15 78.23 3.4K
11:19 78.21 78.21 78.12 78.13 6.5K
11:20 78.13 78.13 78.09 78.11 6.9K
11:21 78.10 78.12 78.10 78.11 2.7K
11:22 78.10 78.10 78.05 78.07 13.8K
11:23 78.07 78.11 78.06 78.11 4.6K
11:24 78.11 78.11 78.11 78.11 1.2K
11:25 78.11 78.12 78.11 78.11 3.4K
11:26 78.12 78.16 78.11 78.12 27.4K
11:27 78.11 78.11 78.07 78.07 33.7K
11:28 78.06 78.10 78.06 78.10 8.2K
11:29 78.11 78.17 78.11 78.17 3.4K
11:30 78.17 78.17 78.13 78.13 3.1K
11:31 78.14 78.15 78.11 78.11 3.3K
11:32 78.11 78.16 78.11 78.16 11.2K
11:33 78.16 78.17 78.16 78.17 1.4K
11:34 78.17 78.17 78.14 78.15 4.1K
11:35 78.14 78.14 78.10 78.10 8.5K
11:36 78.11 78.14 78.10 78.10 11.7K
11:37 78.10 78.11 78.10 78.11 2.1K
11:38 78.11 78.11 78.02 78.02 14.7K
11:39 78.02 78.02 78.02 78.02 4.1K
11:40 78.01 78.04 78.01 78.03 8.0K
11:41 78.03 78.03 78.01 78.01 8.4K
11:42 77.97 77.99 77.94 77.99 6.7K
11:43 77.97 77.97 77.92 77.93 8.3K
11:44 77.93 77.93 77.92 77.93 7.1K
11:45 77.94 77.94 77.94 77.94 1.4K
11:46 77.94 77.94 77.91 77.91 14.0K
11:47 77.91 77.93 77.91 77.92 1.5K
11:48 77.92 77.92 77.89 77.90 9.9K
11:49 77.90 77.90 77.83 77.83 9.5K
11:50 77.84 77.85 77.84 77.85 7.8K
11:51 77.83 77.83 77.81 77.81 7.1K
11:52 77.81 77.81 77.76 77.77 8.3K
11:53 77.82 77.84 77.81 77.84 3.5K
11:54 77.85 77.89 77.85 77.85 3.5K
11:55 77.88 77.88 77.88 77.88 1.3K
11:56 77.88 77.88 77.87 77.87 1.5K
11:57 77.88 77.88 77.88 77.88 1.3K
11:58 77.87 77.87 77.87 77.86 4.7K
11:59 77.87 77.90 77.87 77.90 5.3K
12:00 77.90 77.92 77.88 77.88 12.6K
12:01 77.90 77.90 77.89 77.90 4.7K
12:02 77.91 77.98 77.91 77.96 8.2K
12:03 77.96 77.97 77.96 77.96 1.0K
12:04 77.98 77.99 77.96 77.99 5.0K
12:05 77.98 77.99 77.98 77.99 1.2K
12:06 77.99 77.99 77.95 77.94 4.4K
12:07 77.92 77.94 77.89 77.94 3.7K
12:08 77.95 77.95 77.95 77.94 0.9K
12:09 77.94 77.94 77.93 77.93 2.0K
12:10 77.93 77.94 77.93 77.94 1.2K
12:11 77.94 77.97 77.94 77.97 3.0K
12:12 77.98 78.01 77.96 77.96 10.0K
12:13 77.97 77.97 77.97 77.97 1.2K
12:14 77.94 77.95 77.94 77.95 3.9K
12:16 77.95 77.97 77.95 77.97 3.1K
12:17 77.97 77.99 77.97 77.97 15.1K
12:18 77.96 77.97 77.96 77.96 6.2K
12:19 77.98 78.08 77.98 78.08 8.1K
12:20 78.14 78.15 78.14 78.15 2.3K
12:21 78.15 78.15 78.15 78.15 0.8K
12:22 78.15 78.16 78.12 78.16 5.8K
12:23 78.17 78.19 78.17 78.19 0.8K
12:24 78.19 78.20 78.17 78.19 5.1K
12:25 78.18 78.18 78.16 78.16 3.3K
12:26 78.16 78.16 78.16 78.16 3.1K
12:27 78.18 78.19 78.18 78.19 3.3K
12:28 78.18 78.18 78.17 78.17 2.6K
12:29 78.15 78.16 78.15 78.16 1.6K
12:30 78.16 78.17 78.15 78.17 4.1K
12:31 78.18 78.20 78.18 78.19 2.5K
12:32 78.20 78.20 78.20 78.20 1.4K
12:33 78.21 78.21 78.21 78.21 1.1K
12:34 78.25 78.25 78.25 78.25 3.2K
12:35 78.23 78.23 78.22 78.22 4.3K
12:36 78.23 78.23 78.21 78.21 6.0K
12:37 78.20 78.21 78.20 78.21 3.7K
12:38 78.21 78.23 78.21 78.23 3.6K
12:39 78.24 78.29 78.24 78.29 5.6K
12:40 78.27 78.28 78.27 78.28 2.2K
12:41 78.27 78.30 78.27 78.30 3.6K
12:42 78.29 78.34 78.29 78.33 6.0K
12:43 78.37 78.40 78.37 78.38 6.1K
12:44 78.38 78.38 78.36 78.38 4.7K
12:45 78.39 78.41 78.38 78.41 7.2K
12:46 78.41 78.41 78.41 78.41 0.5K
12:47 78.41 78.41 78.40 78.40 2.8K
12:48 78.40 78.40 78.39 78.39 3.9K
12:49 78.38 78.41 78.38 78.41 2.3K
12:50 78.41 78.43 78.41 78.42 4.2K
12:51 78.41 78.41 78.38 78.38 7.8K
12:52 78.35 78.38 78.35 78.35 2.5K
12:53 78.34 78.36 78.34 78.36 4.5K
12:54 78.35 78.36 78.35 78.35 5.3K
12:55 78.35 78.39 78.35 78.39 8.3K
12:56 78.39 78.42 78.39 78.42 6.8K
12:57 78.44 78.46 78.44 78.44 11.3K
12:58 78.44 78.44 78.39 78.42 5.8K
12:59 78.42 78.44 78.42 78.43 1.9K
13:00 78.42 78.43 78.42 78.42 4.4K
13:01 78.44 78.48 78.44 78.46 5.8K
13:02 78.46 78.46 78.43 78.43 6.9K
13:03 78.46 78.47 78.46 78.46 6.6K
13:04 78.48 78.48 78.47 78.48 2.0K
13:05 78.47 78.49 78.47 78.48 2.9K
13:06 78.49 78.54 78.49 78.52 14.6K
13:07 78.54 78.55 78.53 78.53 7.5K
13:08 78.55 78.55 78.54 78.54 6.4K
13:09 78.52 78.54 78.52 78.52 3.2K
13:10 78.54 78.54 78.54 78.54 1.3K
13:11 78.52 78.52 78.50 78.51 2.6K
13:12 78.52 78.52 78.51 78.51 1.4K
13:13 78.51 78.53 78.51 78.53 6.5K
13:14 78.51 78.53 78.51 78.53 3.2K
13:15 78.53 78.55 78.53 78.55 8.2K
13:16 78.55 78.55 78.51 78.51 3.9K
13:17 78.50 78.51 78.50 78.51 1.0K
13:18 78.51 78.51 78.50 78.50 1.9K
13:19 78.50 78.55 78.50 78.55 7.8K
13:20 78.58 78.59 78.57 78.58 16.4K
13:21 78.56 78.56 78.54 78.55 4.2K
13:22 78.54 78.54 78.54 78.54 0.7K
13:23 78.56 78.57 78.55 78.55 6.1K
13:24 78.55 78.55 78.53 78.55 1.2K
13:25 78.53 78.58 78.53 78.57 6.6K
13:26 78.57 78.57 78.56 78.57 1.8K
13:27 78.59 78.59 78.59 78.58 3.4K
13:28 78.58 78.60 78.58 78.58 3.6K
13:29 78.59 78.59 78.56 78.56 4.6K
13:30 78.56 78.59 78.56 78.59 1.9K
13:31 78.59 78.59 78.59 78.58 0.9K
13:32 78.60 78.60 78.60 78.60 3.8K
13:33 78.59 78.60 78.59 78.60 14.2K
13:34 78.60 78.60 78.58 78.58 3.6K
13:35 78.59 78.59 78.56 78.58 8.5K
13:36 78.60 78.62 78.60 78.61 5.3K
13:37 78.62 78.62 78.62 78.62 1.1K
13:38 78.62 78.64 78.62 78.64 4.8K
13:39 78.64 78.64 78.63 78.63 8.6K
13:40 78.63 78.65 78.60 78.60 98.5K
13:41 78.60 78.60 78.55 78.60 7.0K
13:42 78.61 78.61 78.56 78.56 11.6K
13:43 78.58 78.59 78.58 78.59 3.3K
13:44 78.60 78.60 78.60 78.60 8.2K
13:45 78.60 78.60 78.57 78.59 11.9K
13:46 78.58 78.58 78.57 78.57 7.3K
13:47 78.55 78.55 78.51 78.51 6.6K
13:48 78.51 78.51 78.47 78.47 6.0K
13:49 78.45 78.45 78.42 78.44 6.3K
13:50 78.43 78.43 78.42 78.43 0.7K
13:51 78.44 78.44 78.44 78.44 0.5K
13:52 78.44 78.44 78.39 78.39 3.6K
13:53 78.37 78.38 78.37 78.38 2.5K
13:54 78.37 78.37 78.35 78.37 2.3K
13:55 78.38 78.38 78.35 78.35 2.2K
13:56 78.35 78.35 78.33 78.33 2.0K
13:57 78.32 78.33 78.31 78.32 2.8K
13:58 78.32 78.32 78.31 78.31 1.1K
13:59 78.32 78.33 78.32 78.33 2.4K
14:00 78.33 78.35 78.33 78.35 4.1K
14:01 78.35 78.35 78.33 78.33 1.7K
14:02 78.32 78.35 78.31 78.35 2.2K
14:03 78.35 78.36 78.35 78.36 1.3K
14:04 78.38 78.38 78.34 78.34 14.3K
14:05 78.34 78.38 78.34 78.38 4.6K
14:06 78.39 78.44 78.39 78.44 2.4K
14:07 78.44 78.44 78.41 78.41 5.8K
14:08 78.39 78.41 78.38 78.41 2.3K
14:09 78.42 78.42 78.41 78.41 0.7K
14:10 78.41 78.45 78.41 78.43 2.8K
14:11 78.45 78.45 78.39 78.39 1.5K
14:12 78.34 78.34 78.30 78.32 3.3K
14:13 78.33 78.35 78.33 78.35 0.5K
14:14 78.35 78.35 78.28 78.28 36.7K
14:15 78.24 78.24 78.21 78.21 1.8K
14:16 78.19 78.20 78.18 78.20 3.1K
14:17 78.21 78.30 78.21 78.28 4.3K
14:18 78.27 78.27 78.27 78.27 0.2K
14:19 78.23 78.23 78.23 78.22 1.8K
14:20 78.21 78.21 78.21 78.21 1.0K
14:21 78.24 78.27 78.24 78.25 1.9K
14:22 78.26 78.26 78.26 78.26 2.2K
14:23 78.26 78.26 78.24 78.24 2.1K
14:25 78.22 78.22 78.22 78.22 0.3K
14:26 78.22 78.25 78.22 78.24 1.3K
14:27 78.25 78.28 78.25 78.28 1.4K
14:28 78.28 78.28 78.25 78.25 7.1K
14:29 78.24 78.24 78.24 78.24 1.1K
14:30 78.24 78.24 78.24 78.24 0.7K
14:31 78.26 78.26 78.26 78.26 0.9K
14:32 78.27 78.29 78.25 78.29 3.4K
14:34 78.33 78.34 78.33 78.34 2.9K
14:35 78.34 78.36 78.34 78.36 2.1K
14:36 78.34 78.34 78.30 78.30 2.7K
14:37 78.28 78.28 78.23 78.23 1.6K
14:38 78.24 78.25 78.24 78.25 1.4K
14:39 78.25 78.27 78.25 78.27 1.6K
14:40 78.26 78.26 78.21 78.22 4.0K
14:41 78.21 78.21 78.19 78.19 4.4K
14:42 78.17 78.19 78.17 78.18 3.0K
14:43 78.17 78.17 78.12 78.12 5.0K
14:44 78.16 78.16 78.16 78.16 3.5K
14:45 78.16 78.16 78.15 78.15 1.9K
14:46 78.15 78.15 78.14 78.14 4.3K
14:47 78.15 78.19 78.15 78.19 6.8K
14:48 78.19 78.19 78.18 78.18 0.5K
14:49 78.18 78.18 78.17 78.17 3.4K
14:50 78.15 78.16 78.15 78.16 2.8K
14:51 78.18 78.18 78.15 78.15 6.2K
14:52 78.15 78.15 78.15 78.15 1.1K
14:53 78.15 78.17 78.15 78.17 2.1K
14:54 78.18 78.18 78.18 78.18 1.8K
14:55 78.19 78.20 78.19 78.19 3.2K
14:56 78.20 78.21 78.19 78.19 3.4K
14:57 78.20 78.20 78.20 78.20 1.3K
14:58 78.20 78.20 78.19 78.19 21.7K
14:59 78.18 78.19 78.17 78.17 3.3K
15:00 78.17 78.17 78.17 78.17 0.8K
15:01 78.17 78.18 78.17 78.18 3.6K
15:02 78.18 78.19 78.15 78.15 7.3K
15:03 78.14 78.15 78.14 78.15 1.4K
15:04 78.16 78.17 78.15 78.15 2.0K
15:05 78.15 78.15 78.13 78.14 3.7K
15:06 78.14 78.14 78.14 78.14 1.0K
15:07 78.14 78.16 78.14 78.16 1.7K
15:08 78.16 78.18 78.16 78.18 6.4K
15:09 78.16 78.16 78.13 78.13 3.1K
15:10 78.13 78.13 78.12 78.12 0.6K
15:11 78.13 78.13 78.12 78.12 1.3K
15:12 78.10 78.10 78.06 78.06 5.7K
15:13 78.05 78.06 78.01 78.06 9.9K
15:14 78.07 78.07 78.06 78.07 2.8K
15:15 78.08 78.15 78.08 78.15 5.4K
15:16 78.17 78.18 78.16 78.18 4.5K
15:17 78.18 78.18 78.18 78.18 1.5K
15:18 78.17 78.17 78.14 78.14 4.4K
15:19 78.14 78.14 78.13 78.13 1.4K
15:20 78.15 78.15 78.13 78.15 5.1K
15:21 78.15 78.15 78.12 78.12 6.5K
15:22 78.12 78.13 78.12 78.13 1.3K
15:23 78.17 78.17 78.16 78.16 5.8K
15:24 78.19 78.19 78.17 78.17 5.0K
15:25 78.16 78.19 78.16 78.19 22.0K
15:26 78.18 78.19 78.16 78.17 5.1K
15:27 78.17 78.17 78.17 78.17 3.8K
15:28 78.18 78.22 78.18 78.19 7.8K
15:29 78.19 78.19 78.17 78.17 3.3K
15:30 78.18 78.21 78.17 78.21 5.2K
15:31 78.23 78.24 78.23 78.22 5.7K
15:32 78.22 78.22 78.20 78.19 7.0K
15:33 78.21 78.21 78.21 78.21 2.9K
15:34 78.19 78.22 78.19 78.22 7.5K
15:35 78.24 78.24 78.24 78.24 2.2K
15:36 78.24 78.24 78.23 78.24 2.1K
15:37 78.22 78.22 78.18 78.19 9.2K
15:38 78.19 78.22 78.18 78.23 22.9K
15:39 78.23 78.23 78.23 78.22 6.4K
15:40 78.22 78.22 78.20 78.22 8.3K
15:41 78.22 78.22 78.20 78.21 7.4K
15:42 78.21 78.21 78.21 78.21 1.5K
15:43 78.21 78.21 78.20 78.19 8.3K
15:44 78.20 78.20 78.15 78.15 7.9K
15:45 78.16 78.17 78.15 78.16 5.6K
15:46 78.16 78.18 78.15 78.16 11.0K
15:47 78.15 78.16 78.15 78.15 4.8K
15:48 78.15 78.16 78.09 78.09 55.7K
15:49 78.07 78.19 78.06 78.19 185.1K
15:50 78.20 78.23 78.17 78.17 9.4K
15:51 78.19 78.22 78.19 78.22 26.8K
15:52 78.22 78.27 78.22 78.27 16.2K
15:53 78.29 78.30 78.28 78.28 11.2K
15:54 78.28 78.36 78.28 78.36 22.1K
15:55 78.35 78.35 78.28 78.28 26.9K
15:56 78.28 78.29 78.24 78.26 27.3K
15:57 78.24 78.25 78.20 78.24 45.9K
15:58 78.19 78.19 78.10 78.10 241.5K
15:59 78.11 78.15 78.11 78.15 581.3K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles