Tuniu Corporation ADR (TOUR)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	53.254	-1,89%	1,05	1,03	1,112	1,04
06/10/2023	46.753	-0,94%	1,06	1,00	1,12	1,06
05/10/2023	70.081	-3,17%	1,15	1,08	1,15	1,07
04/10/2023	23.460	0,46%	1,16	1,08	1,16	1,105
03/10/2023	71.932	-10,42%	1,28	1,13	1,28	1,1019
02/10/2023	36.585	2,50%	1,28	1,16	1,28	1,23
29/09/2023	85.039	0,84%	1,16	1,17	1,2286	1,20
28/09/2023	106.516	0,85%	1,16	1,17	1,222	1,19
27/09/2023	103.078	0,86%	1,19	1,18	1,24	1,18
26/09/2023	140.220	-0,85%	1,19	1,17	1,235	1,17
25/09/2023	22.385	1,72%	1,15	1,14	1,18	1,18
22/09/2023	36.666	1,72%	1,15	1,15	1,2235	1,18
21/09/2023	23.832	0,00%	1,16	1,16	1,19	1,17
20/09/2023	62.232	-3,31%	1,19	1,15	1,27	1,17
19/09/2023	31.480	4,31%	1,15	1,13	1,22	1,21
18/09/2023	65.083	-0,86%	1,15	1,14	1,19	1,16
15/09/2023	138.259	-3,31%	1,26	1,14	1,26	1,17
14/09/2023	56.119	-2,42%	1,24	1,21	1,30	1,21
13/09/2023	31.415	0,00%	1,24	1,22	1,30	1,24
12/09/2023	44.441	0,00%	1,24	1,24	1,285	1,25
11/09/2023	75.012	0,81%	1,24	1,24	1,303	1,25
08/09/2023	85.739	-2,34%	1,30	1,22	1,29	1,25
07/09/2023	43.283	-3,01%	1,30	1,28	1,33	1,29
06/09/2023	28.796	-2,92%	1,34	1,33	1,37	1,33
05/09/2023	64.523	-1,08%	1,32	1,32	1,4036	1,37
04/09/2023	229.497	7,36%	1,32	1,31	1,44	1,385
01/09/2023	229.497	7,36%	1,32	1,31	1,44	1,385
31/08/2023	81.190	-2,27%	1,32	1,28	1,3372	1,29
30/08/2023	26.948	-0,38%	1,33	1,315	1,3481	1,32
29/08/2023	109.727	1,92%	1,33	1,31	1,36	1,325
28/08/2023	102.248	-5,11%	1,38	1,30	1,4077	1,30
25/08/2023	15.130	0,37%	1,36	1,36	1,40	1,37
24/08/2023	25.859	1,11%	1,36	1,36	1,395	1,365
23/08/2023	51.610	-1,46%	1,37	1,34	1,381	1,35
22/08/2023	126.485	-4,20%	1,44	1,35	1,44	1,37
21/08/2023	28.424	0,00%	1,55	1,39	1,47	1,43
18/08/2023	95.978	-4,67%	1,55	1,39	1,56	1,43
17/08/2023	114.320	0,68%	1,55	1,44	1,56	1,49
16/08/2023	57.389	1,37%	1,44	1,44	1,52	1,48
15/08/2023	25.280	-2,01%	1,44	1,4301	1,49	1,46
14/08/2023	60.635	2,06%	1,44	1,43	1,49	1,49
11/08/2023	43.843	0,00%	1,46	1,42	1,48	1,46
10/08/2023	212.276	2,10%	1,53	1,4301	1,57	1,46
09/08/2023	75.002	0,71%	1,41	1,4008	1,45	1,41
08/08/2023	95.116	-2,10%	1,44	1,36	1,44	1,40
07/08/2023	59.984	0,00%	1,46	1,40	1,45	1,42
04/08/2023	61.264	-2,07%	1,46	1,39	1,51	1,42
03/08/2023	43.439	2,11%	1,44	1,44	1,51	1,45
02/08/2023	79.098	-4,70%	1,44	1,42	1,48	1,42
01/08/2023	73.353	-1,32%	1,48	1,475	1,5354	1,50
31/07/2023	98.574	-1,29%	1,54	1,52	1,5801	1,53
28/07/2023	376.751	6,90%	1,48	1,49	1,60	1,55
27/07/2023	73.926	1,40%	1,48	1,45	1,505	1,45
26/07/2023	151.488	-5,30%	1,51	1,43	1,54	1,43
25/07/2023	283.784	5,86%	1,43	1,51	1,62	1,535
24/07/2023	156.803	4,32%	1,43	1,3716	1,47	1,45
21/07/2023	56.693	2,96%	1,43	1,36	1,43	1,39
20/07/2023	144.980	-5,59%	1,44	1,33	1,46	1,35
19/07/2023	159.753	-4,67%	1,54	1,41	1,5864	1,43
18/07/2023	50.454	-3,23%	1,55	1,50	1,555	1,50
17/07/2023	56.505	-0,64%	1,59	1,5373	1,59	1,55
14/07/2023	87.720	-2,50%	1,58	1,55	1,63	1,56
13/07/2023	74.090	2,56%	1,58	1,58	1,64	1,60
12/07/2023	194.851	-1,89%	1,62	1,56	1,64	1,56
11/07/2023	62.924	-1,24%	1,62	1,56	1,63	1,59
10/07/2023	35.823	3,19%	1,53	1,56	1,64	1,62
07/07/2023	83.782	4,67%	1,66	1,52	1,62	1,57
06/07/2023	141.486	-9,09%	1,66	1,50	1,67	1,50
05/07/2023	53.481	-0,60%	1,66	1,66	1,71	1,65
04/07/2023	111.036	0,01%	1,66	1,65	1,71	1,6501
03/07/2023	111.031	1,82%	1,66	1,65	1,71	1,68
30/06/2023	33.754	-1,79%	1,70	1,64	1,705	1,65
29/06/2023	34.793	-1,75%	1,68	1,67	1,72	1,68
28/06/2023	38.855	3,64%	1,64	1,64	1,71	1,71
27/06/2023	106.384	2,48%	1,59	1,635	1,73	1,65
26/06/2023	22.636	-1,23%	1,59	1,59	1,64	1,61
23/06/2023	68.992	-1,82%	1,62	1,60	1,675	1,62
22/06/2023	53.292	1,21%	1,62	1,59	1,67	1,67
21/06/2023	78.351	-2,37%	1,66	1,645	1,7191	1,65
20/06/2023	180.340	-4,52%	1,75	1,6601	1,83	1,69
19/06/2023	252.004	-2,21%	1,83	1,70	1,83	1,77
16/06/2023	252.004	-2,21%	1,83	1,70	1,83	1,77
15/06/2023	171.572	3,43%	1,83	1,74	1,83	1,81
14/06/2023	289.236	3,55%	1,71	1,67	1,83	1,75
13/06/2023	243.480	-0,59%	1,68	1,63	1,75	1,69
12/06/2023	251.788	4,29%	1,55	1,5218	1,70	1,70
09/06/2023	779.458	2,52%	1,57	1,4107	1,74	1,63
08/06/2023	482.835	13,57%	1,41	1,40	1,61	1,59
07/06/2023	122.348	-0,71%	1,42	1,33	1,43	1,40
06/06/2023	165.938	11,02%	1,29	1,29	1,45	1,41
05/06/2023	58.830	1,60%	1,24	1,24	1,3092	1,27
02/06/2023	114.475	1,63%	1,26	1,23	1,3199	1,25
01/06/2023	476.957	10,81%	1,12	1,12	1,40	1,23
31/05/2023	161.450	-8,53%	1,30	1,15	1,30	1,11
30/05/2023	161.450	-8,53%	1,30	1,15	1,30	1,18
29/05/2023	59.225	3,20%	1,24	1,24	1,31	1,29
26/05/2023	59.225	3,20%	1,24	1,24	1,31	1,29
25/05/2023	53.053	-3,85%	1,30	1,25	1,31	1,25
24/05/2023	76.343	-6,48%	1,35	1,29	1,38	1,30
23/05/2023	119.184	6,11%	1,31	1,3031	1,43	1,39