Dati storici TripAdvisor - TRIP

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	13,47	14,53	13,24	13,80	1.778.175	0,63	4,68%
1 Mese	16,00	17,76	13,24	15,19	2.432.489	-1,90	-11,88%
3 Mesi	13,72	17,76	12,925	14,80	2.051.078	0,38	2,77%
6 Mesi	17,88	18,80	12,925	15,58	2.007.492	-3,78	-21,14%
1 Anno	18,86	28,76	12,925	19,58	2.406.200	-4,76	-25,24%
3 Anni	27,49	30,48	12,925	20,43	2.407.650	-13,39	-48,71%
5 Anni	29,28	64,95	12,925	25,34	2.659.936	-15,18	-51,84%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Nov 2024	14,10	0,22	1,59%	13,91	14,13	13,86	1.416.061
27 Nov 2024	13,88	-0,33	-2,32%	14,10	14,20	13,83	1.672.006
26 Nov 2024	14,21	0,34	2,45%	14,00	14,53	13,998	2.614.465
23 Nov 2024	13,87	0,42	3,12%	13,58	13,985	13,50	1.473.785
22 Nov 2024	13,45	0,10	0,75%	13,37	13,53	13,26	1.644.766
21 Nov 2024	13,35	-0,08	-0,60%	13,47	13,62	13,24	1.554.118
20 Nov 2024	13,43	-0,36	-2,61%	13,57	13,70	13,355	1.962.366
19 Nov 2024	13,79	-0,15	-1,08%	13,89	13,91	13,61	1.953.712
16 Nov 2024	13,94	-0,64	-4,39%	14,61	14,69	13,90	2.279.491
15 Nov 2024	14,58	0,18	1,25%	14,45	14,75	14,255	1.501.515
14 Nov 2024	14,40	0,14	0,98%	14,305	14,57	14,12	1.897.499
13 Nov 2024	14,26	-0,54	-3,65%	14,59	14,62	14,15	2.187.743
12 Nov 2024	14,80	-0,69	-4,45%	15,69	15,69	14,76	2.364.372
09 Nov 2024	15,49	0,03	0,19%	15,46	15,805	15,28	2.829.686
08 Nov 2024	15,46	-1,95	-11,20%	16,21	16,66	15,36	5.421.815
07 Nov 2024	17,41	0,92	5,58%	17,45	17,76	17,1355	4.604.013
06 Nov 2024	16,49	0,15	0,92%	16,35	17,03	16,27	4.094.292
05 Nov 2024	16,34	0,21	1,30%	16,04	16,465	16,00	2.833.266
01 Nov 2024	16,13	0,09	0,56%	16,06	16,42	16,03	1.977.713
31 Ott 2024	16,04	-0,10	-0,62%	16,24	16,70	15,845	2.241.877
30 Ott 2024	16,14	0,10	0,62%	16,01	16,36	15,9501	1.970.775
29 Ott 2024	16,04	0,37	2,36%	15,63	16,10	15,6253	1.492.144
28 Ott 2024	15,67	0,40	2,62%	15,46	15,735	15,315	2.268.266