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 77.12 77.14 77.01 77.11 42.4K
09:31 77.11 77.13 77.03 77.04 19.8K
09:32 77.25 77.32 77.19 77.28 23.4K
09:33 77.29 77.41 77.29 77.41 6.0K
09:34 77.41 77.41 77.33 77.33 16.0K
09:35 77.35 77.43 77.35 77.35 2.7K
09:36 77.35 77.35 77.23 77.23 3.5K
09:37 77.21 77.24 77.05 77.11 18.3K
09:38 77.12 77.21 77.12 77.19 18.7K
09:39 77.19 77.20 77.13 77.20 4.8K
09:40 77.21 77.21 77.14 77.19 5.1K
09:41 77.18 77.33 77.18 77.33 6.6K
09:42 77.27 77.28 77.15 77.15 15.9K
09:43 77.14 77.14 77.01 77.06 10.7K
09:44 77.06 77.10 77.06 77.07 9.0K
09:45 77.07 77.07 77.05 77.05 19.8K
09:46 77.05 77.20 77.05 77.19 15.4K
09:47 77.17 77.19 77.16 77.17 4.6K
09:48 77.19 77.19 77.18 77.19 2.6K
09:49 77.17 77.17 77.14 77.14 1.9K
09:50 77.18 77.22 77.14 77.18 2.8K
09:51 77.21 77.23 77.16 77.20 13.0K
09:52 77.20 77.27 77.20 77.26 5.9K
09:53 77.27 77.27 77.18 77.18 3.8K
09:54 77.20 77.24 77.20 77.24 2.6K
09:55 77.23 77.23 77.19 77.19 4.2K
09:56 77.19 77.24 77.18 77.24 3.0K
09:57 77.22 77.40 77.22 77.40 8.1K
09:58 77.35 77.37 77.33 77.35 5.9K
09:59 77.34 77.37 77.34 77.34 3.2K
10:00 77.33 77.33 77.24 77.28 7.1K
10:01 77.30 77.31 77.23 77.22 5.3K
10:02 77.20 77.20 77.05 77.06 12.1K
10:03 77.07 77.09 77.07 77.09 3.7K
10:04 77.09 77.20 77.09 77.20 7.4K
10:05 77.23 77.27 77.21 77.21 6.9K
10:06 77.21 77.24 77.20 77.24 1.2K
10:07 77.20 77.27 77.20 77.23 4.5K
10:08 77.23 77.23 77.16 77.18 4.8K
10:09 77.17 77.20 77.17 77.20 5.9K
10:10 77.20 77.20 77.15 77.15 3.3K
10:11 77.16 77.16 77.11 77.13 3.8K
10:12 77.13 77.13 77.07 77.07 2.1K
10:13 77.06 77.06 77.04 77.06 3.8K
10:14 77.08 77.08 77.06 77.06 1.1K
10:15 77.06 77.09 77.05 77.05 4.5K
10:16 77.06 77.07 77.05 77.05 2.1K
10:17 77.07 77.07 77.05 77.06 1.9K
10:18 77.06 77.13 77.06 77.12 8.2K
10:19 77.13 77.14 77.13 77.14 1.2K
10:20 77.13 77.14 77.09 77.09 4.1K
10:21 77.09 77.11 77.07 77.11 4.5K
10:22 77.10 77.10 77.08 77.10 2.4K
10:23 77.11 77.17 77.11 77.17 3.1K
10:24 77.17 77.26 77.17 77.26 7.1K
10:25 77.33 77.33 77.33 77.33 1.7K
10:26 77.35 77.35 77.33 77.33 1.1K
10:27 77.35 77.35 77.31 77.34 5.8K
10:28 77.35 77.38 77.35 77.38 5.7K
10:29 77.37 77.44 77.37 77.44 11.5K
10:30 77.51 77.51 77.44 77.49 6.5K
10:31 77.49 77.49 77.45 77.46 2.0K
10:32 77.45 77.46 77.45 77.44 0.5K
10:33 77.45 77.45 77.43 77.44 4.3K
10:34 77.42 77.45 77.42 77.44 2.9K
10:35 77.42 77.44 77.39 77.41 2.9K
10:36 77.40 77.43 77.40 77.43 2.3K
10:37 77.43 77.45 77.43 77.45 3.2K
10:38 77.45 77.45 77.43 77.43 2.5K
10:39 77.43 77.52 77.43 77.51 15.8K
10:40 77.50 77.50 77.49 77.50 2.7K
10:41 77.51 77.51 77.49 77.51 3.3K
10:42 77.52 77.52 77.52 77.52 2.2K
10:43 77.53 77.53 77.52 77.52 1.8K
10:44 77.53 77.54 77.53 77.54 1.6K
10:45 77.55 77.55 77.54 77.54 4.6K
10:46 77.55 77.58 77.55 77.56 3.6K
10:47 77.57 77.57 77.55 77.57 5.9K
10:48 77.58 77.59 77.58 77.58 4.6K
10:49 77.60 77.60 77.56 77.57 5.3K
10:50 77.57 77.57 77.52 77.52 4.5K
10:51 77.53 77.53 77.53 77.53 1.0K
10:52 77.51 77.51 77.47 77.47 2.0K
10:53 77.48 77.49 77.48 77.49 1.5K
10:54 77.54 77.54 77.49 77.50 4.1K
10:55 77.49 77.49 77.40 77.40 1.8K
10:56 77.42 77.42 77.41 77.41 1.7K
10:57 77.45 77.45 77.45 77.45 1.8K
10:58 77.45 77.47 77.45 77.47 1.4K
10:59 77.46 77.46 77.46 77.46 1.1K
11:00 77.42 77.48 77.42 77.48 1.8K
11:01 77.45 77.51 77.45 77.51 2.9K
11:02 77.49 77.50 77.49 77.50 1.3K
11:03 77.52 77.52 77.46 77.46 2.0K
11:04 77.48 77.48 77.48 77.47 0.5K
11:06 77.45 77.47 77.45 77.44 1.8K
11:07 77.37 77.37 77.32 77.32 3.2K
11:08 77.28 77.30 77.27 77.29 2.3K
11:09 77.31 77.31 77.31 77.31 1.3K
11:10 77.32 77.32 77.30 77.32 4.5K
11:11 77.32 77.32 77.32 77.32 1.6K
11:12 77.28 77.32 77.28 77.32 3.0K
11:14 77.34 77.34 77.33 77.33 0.7K
11:15 77.31 77.31 77.31 77.31 3.2K
11:16 77.31 77.31 77.31 77.31 0.1K
11:17 77.30 77.30 77.30 77.30 1.5K
11:19 77.30 77.34 77.30 77.31 9.5K
11:20 77.35 77.35 77.35 77.35 1.5K
11:21 77.37 77.37 77.37 77.36 0.5K
11:22 77.35 77.35 77.35 77.35 0.6K
11:23 77.36 77.36 77.35 77.35 1.2K
11:24 77.33 77.35 77.33 77.35 2.2K
11:25 77.33 77.35 77.33 77.35 2.9K
11:27 77.35 77.35 77.34 77.34 3.1K
11:28 77.31 77.31 77.30 77.30 0.7K
11:29 77.30 77.33 77.30 77.33 3.0K
11:30 77.36 77.37 77.36 77.36 2.8K
11:31 77.39 77.40 77.37 77.40 2.2K
11:32 77.43 77.43 77.43 77.43 1.2K
11:33 77.45 77.48 77.45 77.46 2.5K
11:34 77.46 77.49 77.46 77.47 4.7K
11:35 77.50 77.50 77.50 77.50 2.6K
11:36 77.50 77.51 77.50 77.50 10.8K
11:37 77.50 77.52 77.50 77.51 7.3K
11:38 77.52 77.52 77.51 77.51 2.5K
11:39 77.51 77.52 77.51 77.52 1.0K
11:40 77.51 77.52 77.51 77.52 0.9K
11:41 77.52 77.52 77.52 77.52 2.4K
11:42 77.52 77.52 77.51 77.51 8.3K
11:43 77.51 77.51 77.49 77.49 6.8K
11:44 77.50 77.50 77.46 77.46 2.9K
11:45 77.48 77.48 77.48 77.48 0.8K
11:46 77.48 77.48 77.46 77.46 2.2K
11:47 77.42 77.44 77.42 77.44 2.6K
11:48 77.45 77.46 77.45 77.46 1.3K
11:49 77.46 77.46 77.46 77.46 1.8K
11:50 77.46 77.49 77.46 77.49 5.2K
11:51 77.49 77.50 77.48 77.48 2.2K
11:52 77.50 77.50 77.50 77.50 133.1K
11:53 77.51 77.51 77.44 77.44 3.2K
11:54 77.44 77.44 77.43 77.43 1.8K
11:55 77.48 77.51 77.48 77.51 5.6K
11:56 77.50 77.51 77.50 77.50 3.3K
11:57 77.52 77.52 77.49 77.50 24.7K
11:58 77.51 77.52 77.50 77.50 3.8K
11:59 77.49 77.51 77.49 77.50 1.4K
12:00 77.54 77.54 77.51 77.52 2.3K
12:01 77.52 77.52 77.50 77.51 2.4K
12:02 77.52 77.52 77.52 77.52 2.0K
12:03 77.49 77.49 77.49 77.49 0.3K
12:04 77.49 77.49 77.45 77.44 0.8K
12:05 77.43 77.44 77.42 77.44 3.7K
12:06 77.47 77.47 77.43 77.44 1.1K
12:07 77.41 77.41 77.34 77.35 3.0K
12:08 77.35 77.36 77.35 77.35 3.1K
12:09 77.35 77.35 77.35 77.35 0.2K
12:10 77.33 77.33 77.30 77.30 1.6K
12:11 77.30 77.32 77.30 77.30 4.6K
12:12 77.30 77.35 77.28 77.29 6.1K
12:13 77.31 77.31 77.30 77.30 1.9K
12:14 77.31 77.31 77.30 77.31 1.5K
12:15 77.30 77.31 77.30 77.31 2.4K
12:16 77.31 77.31 77.31 77.31 0.6K
12:17 77.31 77.31 77.31 77.31 1.6K
12:19 77.32 77.32 77.29 77.29 4.8K
12:20 77.31 77.32 77.30 77.31 2.6K
12:21 77.31 77.31 77.31 77.31 0.8K
12:22 77.31 77.31 77.31 77.31 1.3K
12:24 77.30 77.30 77.30 77.30 0.4K
12:25 77.31 77.31 77.27 77.27 8.3K
12:26 77.27 77.29 77.26 77.27 10.2K
12:27 77.29 77.29 77.29 77.29 1.2K
12:28 77.28 77.30 77.28 77.30 4.6K
12:29 77.29 77.29 77.29 77.29 3.7K
12:30 77.30 77.30 77.29 77.29 0.9K
12:31 77.28 77.28 77.28 77.28 1.4K
12:32 77.28 77.28 77.27 77.27 0.7K
12:33 77.28 77.31 77.28 77.31 2.5K
12:34 77.31 77.33 77.31 77.33 1.3K
12:35 77.30 77.34 77.30 77.33 4.3K
12:36 77.33 77.33 77.30 77.30 3.2K
12:37 77.31 77.31 77.29 77.29 7.2K
12:38 77.26 77.26 77.26 77.26 5.6K
12:39 77.26 77.26 77.26 77.26 1.0K
12:40 77.26 77.26 77.24 77.24 1.7K
12:41 77.25 77.26 77.25 77.26 6.0K
12:42 77.26 77.28 77.26 77.27 3.0K
12:43 77.27 77.27 77.26 77.27 1.1K
12:44 77.26 77.34 77.26 77.34 11.0K
12:45 77.34 77.34 77.34 77.34 1.9K
12:46 77.34 77.34 77.31 77.31 3.9K
12:47 77.31 77.31 77.31 77.31 0.7K
12:48 77.31 77.31 77.31 77.31 0.9K
12:49 77.31 77.31 77.30 77.30 1.1K
12:50 77.31 77.31 77.30 77.31 2.6K
12:51 77.31 77.31 77.30 77.31 2.6K
12:52 77.31 77.31 77.31 77.31 3.7K
12:53 77.31 77.32 77.31 77.31 1.7K
12:54 77.31 77.31 77.30 77.30 3.5K
12:55 77.30 77.30 77.26 77.27 2.9K
12:56 77.23 77.23 77.17 77.18 29.3K
12:57 77.18 77.18 77.14 77.14 3.5K
12:58 77.16 77.17 77.16 77.17 2.6K
12:59 77.16 77.16 77.16 77.16 1.2K
13:00 77.15 77.15 77.15 77.15 1.3K
13:01 77.14 77.14 77.14 77.14 2.2K
13:02 77.13 77.13 77.13 77.13 0.9K
13:03 77.14 77.17 77.14 77.17 5.0K
13:04 77.16 77.16 77.16 77.16 3.3K
13:05 77.16 77.16 77.14 77.14 2.3K
13:06 77.14 77.14 77.10 77.10 3.2K
13:07 77.10 77.10 77.10 77.10 2.3K
13:08 77.10 77.10 77.10 77.10 0.8K
13:09 77.11 77.12 77.09 77.09 4.3K
13:10 77.11 77.11 77.11 77.11 3.7K
13:11 77.11 77.11 77.09 77.09 2.5K
13:12 77.09 77.09 77.09 77.09 3.4K
13:13 77.09 77.09 77.09 77.09 1.3K
13:14 77.09 77.09 77.08 77.08 2.7K
13:15 77.08 77.08 77.08 77.08 0.5K
13:16 77.08 77.08 77.06 77.07 1.4K
13:17 77.07 77.07 77.07 77.07 0.9K
13:18 77.07 77.07 77.07 77.07 3.0K
13:19 77.07 77.07 77.07 77.07 0.4K
13:20 77.05 77.07 77.05 77.07 3.1K
13:21 77.07 77.07 77.07 77.07 2.6K
13:22 77.07 77.07 77.06 77.06 1.9K
13:23 77.06 77.06 77.03 77.03 5.2K
13:24 77.04 77.06 77.04 77.06 5.8K
13:25 77.06 77.06 77.06 77.06 0.5K
13:26 77.01 77.01 77.00 77.00 1.9K
13:27 77.00 77.00 76.95 76.96 2.6K
13:28 76.96 76.96 76.95 76.95 0.8K
13:29 76.95 76.96 76.95 76.95 1.2K
13:30 76.96 76.96 76.95 76.94 0.4K
13:31 76.95 76.95 76.95 76.95 0.3K
13:32 76.94 76.95 76.94 76.94 1.9K
13:33 76.93 76.94 76.93 76.93 2.0K
13:34 76.94 76.94 76.89 76.89 4.1K
13:35 76.88 76.88 76.88 76.88 0.6K
13:36 76.87 76.87 76.84 76.85 5.5K
13:37 76.85 76.85 76.78 76.78 9.7K
13:38 76.79 76.81 76.79 76.79 3.8K
13:39 76.79 76.81 76.78 76.78 2.4K
13:40 76.77 76.77 76.75 76.77 2.7K
13:41 76.74 76.74 76.72 76.72 2.0K
13:42 76.72 76.77 76.72 76.73 9.8K
13:43 76.72 76.72 76.71 76.72 1.0K
13:44 76.72 76.72 76.70 76.70 0.6K
13:45 76.70 76.72 76.70 76.71 2.3K
13:46 76.72 76.73 76.72 76.72 2.8K
13:47 76.74 76.76 76.73 76.75 4.1K
13:48 76.78 76.82 76.78 76.82 8.7K
13:49 76.82 76.84 76.82 76.84 5.1K
13:50 76.83 76.88 76.82 76.88 6.4K
13:51 76.92 76.94 76.86 76.86 24.5K
13:52 76.88 76.88 76.85 76.87 7.7K
13:53 76.87 76.87 76.82 76.82 8.8K
13:54 76.82 76.82 76.82 76.82 2.1K
13:55 76.82 76.84 76.81 76.83 2.6K
13:56 76.83 76.83 76.82 76.82 2.7K
13:57 76.79 76.80 76.77 76.80 4.3K
13:58 76.80 76.83 76.80 76.83 2.2K
13:59 76.83 76.83 76.83 76.83 0.6K
14:00 76.81 76.81 76.81 76.81 0.9K
14:01 76.80 76.80 76.78 76.78 6.1K
14:02 76.81 76.81 76.80 76.80 2.5K
14:03 76.79 76.79 76.74 76.74 2.2K
14:04 76.77 76.77 76.77 76.77 2.0K
14:05 76.77 76.77 76.76 76.76 10.7K
14:06 76.76 76.77 76.75 76.77 75.1K
14:07 76.76 76.90 76.76 76.90 20.0K
14:08 76.90 76.92 76.89 76.92 3.3K
14:09 76.90 76.98 76.90 76.97 37.0K
14:10 76.98 76.98 76.94 76.94 5.1K
14:11 76.96 76.97 76.95 76.96 4.5K
14:12 76.96 76.99 76.96 76.96 5.5K
14:13 76.96 76.98 76.96 76.97 4.1K
14:14 76.97 77.00 76.96 77.00 3.8K
14:15 76.98 76.98 76.98 76.97 1.5K
14:16 76.96 76.96 76.90 76.90 8.1K
14:17 76.89 76.89 76.86 76.86 3.7K
14:18 76.85 76.85 76.85 76.85 1.5K
14:19 76.87 76.87 76.86 76.86 1.8K
14:20 76.87 76.91 76.87 76.89 3.4K
14:21 76.89 76.89 76.89 76.89 1.1K
14:22 76.87 76.88 76.87 76.88 1.2K
14:23 76.88 76.88 76.86 76.86 2.0K
14:24 76.87 76.88 76.87 76.86 3.7K
14:25 76.89 76.91 76.89 76.90 2.4K
14:26 76.89 76.89 76.89 76.89 1.3K
14:27 76.89 76.89 76.87 76.86 5.6K
14:28 76.85 76.86 76.85 76.86 3.8K
14:29 76.85 76.86 76.85 76.86 1.5K
14:30 76.86 76.92 76.86 76.92 5.2K
14:31 76.92 76.93 76.92 76.93 0.5K
14:32 76.92 76.93 76.92 76.92 2.1K
14:33 76.91 76.91 76.91 76.91 0.3K
14:34 76.93 76.94 76.92 76.94 3.6K
14:36 76.94 76.94 76.94 76.94 0.8K
14:37 76.94 76.94 76.94 76.95 4.6K
14:38 76.96 76.96 76.96 76.96 1.9K
14:39 76.96 76.96 76.91 76.91 6.9K
14:40 76.91 76.91 76.91 76.91 1.6K
14:41 76.91 76.91 76.88 76.88 3.2K
14:42 76.89 76.89 76.88 76.88 4.5K
14:43 76.89 76.91 76.89 76.90 4.4K
14:44 76.90 76.90 76.90 76.90 1.6K
14:45 76.91 76.92 76.91 76.91 2.8K
14:46 76.90 76.91 76.90 76.91 1.2K
14:47 76.90 76.91 76.90 76.91 1.6K
14:48 76.92 76.92 76.90 76.90 6.0K
14:49 76.89 76.89 76.87 76.86 5.8K
14:51 76.86 76.86 76.86 76.86 1.4K
14:52 76.85 76.86 76.85 76.85 6.6K
14:53 76.86 76.86 76.86 76.86 0.8K
14:54 76.86 76.86 76.86 76.86 1.2K
14:55 76.86 76.86 76.85 76.85 4.1K
14:56 76.85 76.85 76.85 76.85 0.8K
14:57 76.85 76.85 76.82 76.82 3.9K
14:58 76.82 76.83 76.82 76.83 3.2K
14:59 76.83 76.83 76.83 76.83 1.9K
15:00 76.86 76.86 76.85 76.85 3.8K
15:01 76.85 76.85 76.84 76.85 5.3K
15:02 76.85 76.85 76.77 76.77 5.7K
15:03 76.79 76.79 76.78 76.78 4.1K
15:04 76.78 76.78 76.75 76.75 1.9K
15:05 76.74 76.74 76.74 76.74 0.5K
15:06 76.73 76.73 76.70 76.69 9.1K
15:07 76.69 76.69 76.69 76.69 1.5K
15:08 76.69 76.69 76.69 76.69 2.7K
15:09 76.69 76.69 76.69 76.69 2.8K
15:10 76.70 76.70 76.69 76.69 4.0K
15:11 76.68 76.72 76.68 76.71 7.4K
15:12 76.71 76.73 76.71 76.72 2.4K
15:13 76.73 76.73 76.73 76.73 0.2K
15:14 76.73 76.73 76.72 76.72 4.1K
15:15 76.72 76.72 76.69 76.69 7.0K
15:16 76.68 76.68 76.67 76.67 2.9K
15:17 76.67 76.67 76.67 76.67 1.7K
15:18 76.67 76.68 76.67 76.68 3.8K
15:19 76.69 76.69 76.69 76.69 1.7K
15:20 76.69 76.69 76.66 76.67 2.6K
15:21 76.64 76.66 76.64 76.65 3.0K
15:22 76.65 76.65 76.64 76.64 1.6K
15:23 76.64 76.64 76.64 76.64 2.8K
15:24 76.64 76.64 76.64 76.64 0.8K
15:25 76.66 76.66 76.65 76.65 3.3K
15:26 76.65 76.65 76.62 76.62 6.5K
15:27 76.62 76.62 76.62 76.62 0.9K
15:28 76.63 76.64 76.63 76.64 10.3K
15:29 76.64 76.70 76.64 76.69 9.7K
15:30 76.70 76.71 76.67 76.67 8.1K
15:31 76.68 76.68 76.65 76.65 7.2K
15:32 76.65 76.65 76.65 76.65 1.7K
15:33 76.66 76.66 76.65 76.65 8.8K
15:34 76.65 76.65 76.63 76.63 2.3K
15:35 76.64 76.65 76.64 76.64 2.1K
15:36 76.62 76.62 76.62 76.61 7.9K
15:37 76.61 76.61 76.61 76.61 4.9K
15:38 76.60 76.61 76.60 76.61 4.3K
15:39 76.62 76.71 76.62 76.70 14.9K
15:40 76.70 76.71 76.66 76.66 6.3K
15:41 76.66 76.66 76.66 76.66 3.1K
15:42 76.64 76.64 76.64 76.64 3.5K
15:43 76.61 76.61 76.61 76.61 9.1K
15:44 76.62 76.62 76.62 76.62 4.1K
15:45 76.64 76.64 76.63 76.64 25.8K
15:47 76.63 76.63 76.63 76.63 1.8K
15:48 76.64 76.66 76.64 76.66 15.4K
15:49 76.66 76.66 76.65 76.66 11.6K
15:50 76.68 76.72 76.65 76.65 33.0K
15:51 76.65 76.71 76.64 76.69 11.3K
15:52 76.70 76.74 76.70 76.72 11.9K
15:53 76.72 76.78 76.72 76.76 14.1K
15:54 76.76 76.77 76.70 76.70 48.8K
15:55 76.71 76.82 76.70 76.81 50.4K
15:56 76.87 76.87 76.82 76.83 36.0K
15:57 76.82 76.83 76.81 76.83 29.7K
15:58 76.83 76.89 76.83 76.85 179.7K
15:59 76.85 76.87 76.71 76.71 409.7K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles