Premium
Travelzoo (TZOO)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 3.74100719424 | 13.9 | 15.5 | 13.73 | 141455 | 14.36150665 | CS |
| 4 | -6.88 | -32.3004694836 | 21.3 | 21.38 | 13.54 | 195405 | 15.53511588 | CS |
| 12 | -5.52 | -27.6830491474 | 19.94 | 24.85 | 13.54 | 155543 | 18.43653858 | CS |
| 26 | -0.29 | -1.97144799456 | 14.71 | 24.85 | 11.37 | 143761 | 17.56318641 | CS |
| 52 | 4.18 | 40.8203125 | 10.24 | 24.85 | 7.12 | 123301 | 14.34607518 | CS |
| 156 | 8.04 | 126.018808777 | 6.38 | 24.85 | 4.1 | 105590 | 10.09038235 | CS |
| 260 | 10.8 | 298.342541436 | 3.62 | 24.85 | 3.04 | 104761 | 9.69123501 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742250900 | 14.42 | -0.06 | -0.41 | 14.41 | 14.57 | 14.15 | 124306 |
| 1741991700 | 14.48 | 0.52 | 3.72 | 14.26 | 14.645 | 14 | 144011 |
| 1741905300 | 13.96 | -0.8 | -5.42 | 14.73 | 14.85 | 13.73 | 135880 |
| 1741818900 | 14.76 | 0.58 | 4.09 | 14.39 | 15.5 | 14.0317 | 146952 |
| 1741732500 | 14.18 | 0.37 | 2.68 | 13.9 | 14.53 | 13.9 | 156127 |
| 1741646100 | 13.81 | -1.69 | -10.90 | 14.83 | 15.18 | 13.7187 | 253169 |
| 1741390500 | 15.5 | 0.33 | 2.18 | 15.18 | 15.63 | 14.725 | 203985 |
| 1741304100 | 15.17 | -0.58 | -3.68 | 15.45 | 15.85 | 14.9928 | 177798 |
| 1741217700 | 15.75 | 0.94 | 6.35 | 14.71 | 15.92 | 14.64 | 161877 |
| 1741131300 | 14.81 | -0.52 | -3.39 | 15.095 | 15.245 | 14.47 | 204912 |
| 1741044900 | 15.33 | -1.14 | -6.92 | 16.28 | 16.46 | 15.245 | 199167 |
| 1740785700 | 16.469999 | 0.73 | 4.64 | 15.74 | 16.77 | 15.74 | 165063 |
| 1740699300 | 15.74 | 0.21 | 1.35 | 15.59 | 16.18 | 15.25 | 188742 |
| 1740612900 | 15.53 | 1.46 | 10.38 | 14.25 | 15.934 | 14.25 | 301658 |
| 1740526500 | 14.07 | -2.91 | -17.14 | 13.76 | 15.16 | 13.54 | 562423 |
| 1740440100 | 16.98 | -0.03 | -0.18 | 17.06 | 17.715 | 16.543299 | 222978 |
| 1740180900 | 17.01 | -1.53 | -8.25 | 18.62 | 18.62 | 16.9 | 173747 |
| 1740094500 | 18.54 | -1.1 | -5.60 | 19.69 | 19.69 | 18.27 | 135486 |
| 1740008100 | 19.64 | -1.17 | -5.62 | 20.73 | 20.73 | 19.27 | 151424 |
| 1739921700 | 20.81 | -0.41 | -1.93 | 21.3 | 21.38 | 20.5113 | 98388 |
| 1739576100 | 21.22 | 0.35 | 1.68 | 20.76 | 21.45 | 20.41 | 111863 |
| 1739489700 | 20.87 | -0.33 | -1.56 | 21.15 | 21.68 | 20.48 | 149342 |
| 1739403300 | 21.2 | -1.18 | -5.27 | 22.08 | 22.1769 | 20.78 | 157405 |
| 1739316900 | 22.38 | -1.03 | -4.40 | 23.33 | 23.47 | 21.36 | 193935 |
| 1739230500 | 23.41 | -0.43 | -1.80 | 24 | 24.3038 | 23.14 | 149504 |
| 1738971300 | 23.84 | 0.96 | 4.20 | 23.71 | 24.85 | 22.9 | 297467 |
| 1738884900 | 22.88 | 1.2 | 5.54 | 21.95 | 22.8885 | 21.31 | 262587 |
| 1738798500 | 21.68 | 1.36 | 6.69 | 20.76 | 21.763 | 20.58 | 179755 |
| 1738712100 | 20.32 | 1.21 | 6.33 | 19.13 | 20.36 | 19.0481 | 110123 |
| 1738625700 | 19.11 | -0.72 | -3.63 | 19.69 | 19.69 | 18.59 | 116802 |
| 1738366500 | 19.83 | 0.07 | 0.35 | 19.9992 | 20.275 | 19.61 | 63543 |
| 1738280100 | 19.76 | 0.54 | 2.81 | 19.25 | 19.885 | 19.23 | 60852 |
| 1738193700 | 19.22 | -0.13 | -0.67 | 19.16 | 19.54 | 18.9384 | 62243 |
| 1738107300 | 19.35 | -0.09 | -0.46 | 19.53 | 19.63 | 18.9 | 90215 |
| 1738020900 | 19.44 | -1.39 | -6.67 | 20.49 | 20.49 | 18.8 | 130974 |
| 1737761700 | 20.83 | 0.4 | 1.96 | 20.86 | 20.88 | 20.29 | 93930 |
| 1737675300 | 20.43 | 0 | 0.00 | 20.43 | 20.43 | 20.43 | 0 |
| 1737588900 | 20.43 | 0.06 | 0.29 | 20.6 | 21.4111 | 20.27 | 110956 |
| 1737502500 | 20.37 | -0.61 | -2.91 | 21.08 | 21.32 | 20.3308 | 98651 |
| 1737156900 | 20.98 | 0.12 | 0.58 | 21.23 | 21.35 | 20.8 | 84358 |
| 1737070500 | 20.86 | 0.2 | 0.97 | 20.69 | 21.15 | 20.08 | 113361 |
| 1736984100 | 20.66 | 1.41 | 7.32 | 19.75 | 20.6999 | 19.72 | 106501 |
| 1736897700 | 19.25 | 0.11 | 0.57 | 19.13 | 19.7069 | 18.99 | 72896 |
| 1736811300 | 19.14 | -0.47 | -2.40 | 19.4 | 19.4 | 18.63 | 106375 |
| 1736552100 | 19.61 | -0.57 | -2.82 | 19.8 | 19.95 | 19.38 | 76737 |
| 1736379300 | 20.18 | -0.06 | -0.30 | 20.42 | 20.42 | 19.28 | 139300 |
| 1736292900 | 20.24 | -0.51 | -2.46 | 20.74 | 20.74 | 19.7 | 93545 |
| 1736206500 | 20.75 | -0.38 | -1.80 | 21.64 | 21.6811 | 20.4993 | 143928 |
| 1735947300 | 21.13 | 0.47 | 2.27 | 20.6 | 21.3799 | 20.54 | 126022 |
| 1735860900 | 20.66 | 0.71 | 3.56 | 20.21 | 20.99 | 20 | 181257 |
| 1735688100 | 19.95 | 0.1 | 0.50 | 20.04 | 20.75 | 19.64 | 113652 |
| 1735601700 | 19.85 | 0.13 | 0.66 | 19.5 | 20.09 | 18.75 | 154682 |
| 1735342500 | 19.72 | -2.4 | -10.85 | 22.18 | 22.18 | 19.2201 | 272065 |
| 1735256100 | 22.12 | 1.33 | 6.40 | 20.85 | 22.13 | 20.4621 | 154334 |
| 1735077840 | 20.79 | 1.15 | 5.86 | 19.94 | 21.25 | 19.76 | 112044 |
| 1734996900 | 19.64 | -0.33 | -1.65 | 20.18 | 20.47 | 19.32 | 109820 |
| 1734737700 | 19.97 | 0.35 | 1.78 | 19.33 | 19.99 | 19.19 | 177195 |
| 1734651300 | 19.62 | -0.87 | -4.25 | 20.99 | 21.25 | 19.23 | 166808 |
| 1734564900 | 20.49 | -0.76 | -3.58 | 21.53 | 22.4387 | 20.33 | 286109 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
![Logo de LAI [CryptoGPT Token] (GPTUSDT).](/common/images/company/COIN_GPTUUSD.png){kind=small}
