Ctrip.com International Ltd » Historische koersen (Aandeel) | Belegger.nl

Ctrip.com International Ltd

OTC:CTRP, US22943F1003
34,700 22:00
-0,560 ( -1,59% )

Historische koersen - Jul-2019

Datum Open Slot Laag   Hoog Volume Verschil %
01 jul 38,580 38,660 38,300
39,689 6.678.380 +1,750 +4,74%
02 jul 38,430 38,880 38,320
39,300 3.248.488 +0,220 +0,57%
03 jul 38,960 38,690 38,170
39,010 1.687.030 -0,190 -0,49%
05 jul 0,000 38,570 38,050
38,670 1.528.017 -0,120 -0,31%
08 jul 38,040 36,800 36,740
38,130 2.825.223 -1,770 -4,59%
09 jul 36,680 37,940 36,530
37,970 3.227.645 +1,140 +3,10%
10 jul 38,460 37,960 37,790
38,870 2.546.961 +0,020 +0,05%
11 jul 37,960 37,380 37,210
38,100 1.610.241 -0,580 -1,53%
12 jul 37,710 37,250 37,040
37,850 1.920.061 -0,130 -0,35%
15 jul 0,000 37,350 36,960
37,630 2.339.275 +0,100 +0,27%
16 jul 37,470 36,860 36,840
37,470 1.624.137 -0,490 -1,31%
17 jul 37,390 37,600 37,260
38,960 3.483.205 +0,740 +2,01%
18 jul 37,690 38,030 37,330
38,040 2.224.352 +0,430 +1,14%
19 jul 38,250 38,170 37,970
38,945 3.269.955 +0,140 +0,37%
22 jul 38,060 38,560 38,000
38,640 2.588.256 +0,390 +1,02%
23 jul 38,690 40,760 38,690
40,905 6.605.439 +2,200 +5,71%
25 jul 40,270 40,330 39,910
40,730 3.034.861 -0,430 -1,05%
26 jul 40,490 39,200 38,990
40,530 4.047.929 -1,130 -2,80%
29 jul 39,110 39,330 38,530
39,500 1.691.591 +0,130 +0,33%
30 jul 38,930 39,210 38,630
39,300 2.065.365 -0,120 -0,31%
31 jul 39,150 38,960 38,355
39,370 2.541.365 -0,250 -0,64%