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 | -0.56 | -4.81927710843 | 11.62 | 12 | 10.52 | 75774 | 11.17135775 | CS |
| 4 | 0.92 | 9.07297830375 | 10.14 | 12.39 | 10.07 | 155892 | 11.16566829 | CS |
| 12 | 4.28 | 63.1268436578 | 6.78 | 12.39 | 6.78 | 228688 | 9.85144122 | CS |
| 26 | 4.46 | 67.5757575758 | 6.6 | 12.39 | 4.715 | 196925 | 8.09358013 | CS |
| 52 | -2.84 | -20.4316546763 | 13.9 | 14 | 4.715 | 162498 | 8.52740694 | CS |
| 156 | 2.37 | 27.2727272727 | 8.69 | 24.85 | 4.715 | 136395 | 10.57732772 | CS |
| 260 | -2.24 | -16.8421052632 | 13.3 | 24.85 | 4.1 | 113664 | 9.91585185 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783636500 | 11.06 | 0.27 | 2.50 | 10.84 | 11.18 | 10.8085 | 96839 |
| 1783550100 | 10.79 | -0.63 | -5.52 | 11.23 | 11.23 | 10.52 | 86716 |
| 1783463700 | 11.42 | -0.34 | -2.89 | 11.77 | 11.79 | 11.3 | 77982 |
| 1783377300 | 11.76 | 0.1 | 0.86 | 11.62 | 12 | 11.62 | 41560 |
| 1783031700 | 11.66 | -0.45 | -3.72 | 12.16 | 12.34 | 11.5 | 90397 |
| 1782945300 | 12.11 | 0.43 | 3.68 | 11.76 | 12.39 | 11.76 | 182014 |
| 1782858900 | 11.68 | 0.09 | 0.78 | 11.6 | 11.98 | 11.43 | 82821 |
| 1782772500 | 11.59 | 0.43 | 3.85 | 11.21 | 12 | 11.21 | 183157 |
| 1782513300 | 11.16 | 0.3 | 2.76 | 10.89 | 11.4 | 10.07 | 825949 |
| 1782426900 | 10.86 | 0.14 | 1.31 | 10.71 | 10.875 | 10.2584 | 209275 |
| 1782340500 | 10.72 | -0.35 | -3.16 | 11.17 | 11.71 | 10.68 | 154759 |
| 1782254100 | 11.07 | -0.29 | -2.55 | 11.36 | 11.7 | 11.065 | 118110 |
| 1782167700 | 11.36 | 0.4 | 3.65 | 10.95 | 11.5 | 10.83 | 95321 |
| 1781822100 | 10.96 | 0.36 | 3.40 | 10.75 | 11.28 | 10.695 | 174402 |
| 1781735700 | 10.6 | -0.16 | -1.49 | 10.76 | 10.89 | 10.4 | 77864 |
| 1781649300 | 10.76 | 0 | 0.00 | 10.78 | 10.95 | 10.64 | 124963 |
| 1781562900 | 10.76 | 0.03 | 0.28 | 10.9 | 11.25 | 10.72 | 84278 |
| 1781303700 | 10.73 | 0.7 | 6.98 | 10.14 | 10.74 | 10.085 | 99652 |
| 1781217300 | 10.03 | -0.01 | -0.10 | 10.05 | 10.11 | 9.8176 | 44516 |
| 1781130900 | 10.04 | -0.11 | -1.08 | 10.18 | 10.305 | 10.04 | 69378 |
| 1781044500 | 10.15 | 0.04 | 0.40 | 10.11 | 10.35 | 9.92 | 57639 |
| 1780958100 | 10.11 | 0.13 | 1.30 | 9.98 | 10.3 | 9.98 | 51423 |
| 1780698900 | 9.98 | 0.19 | 1.94 | 9.7899999 | 10.045 | 9.71 | 140885 |
| 1780612500 | 9.7899999 | 0.11 | 1.14 | 9.68 | 10.2 | 9.68 | 91832 |
| 1780526100 | 9.68 | -0.55 | -5.38 | 10.1 | 10.17 | 9.6199999 | 80182 |
| 1780439700 | 10.23 | -0.48 | -4.48 | 10.49 | 10.71 | 10.1908 | 66293 |
| 1780353300 | 10.71 | 0 | 0.00 | 10.68 | 10.86 | 10.275 | 76142 |
| 1780094100 | 10.71 | 0.2 | 1.90 | 10.4 | 10.96 | 10.3 | 101268 |
| 1780007700 | 10.51 | 0.37 | 3.65 | 10.1 | 10.66 | 10.09 | 99640 |
| 1779921300 | 10.14 | 0.02 | 0.20 | 10.11 | 10.3195 | 9.9101 | 64947 |
| 1779834900 | 10.12 | 0.09 | 0.90 | 10.03 | 10.3999 | 9.85 | 107266 |
| 1779489300 | 10.03 | 0.54 | 5.69 | 9.59 | 10.1918 | 9.43 | 162747 |
| 1779402900 | 9.49 | 0.16 | 1.71 | 9.24 | 9.53 | 9.07 | 82776 |
| 1779316500 | 9.33 | 0.18 | 1.97 | 9.11 | 9.4 | 9.01 | 62748 |
| 1779230100 | 9.15 | -0.14 | -1.51 | 9.27 | 9.58 | 9.1199999 | 47098 |
| 1779143700 | 9.2899999 | -0.03 | -0.32 | 9.32 | 9.51 | 9.11 | 106330 |
| 1778884500 | 9.32 | 0.29 | 3.21 | 8.91 | 9.36 | 8.8699999 | 74880 |
| 1778798100 | 9.03 | 0.11 | 1.23 | 8.98 | 9.15 | 8.8576 | 47239 |
| 1778711700 | 8.92 | -0.05 | -0.56 | 8.84 | 9.08 | 8.72 | 88251 |
| 1778625300 | 8.97 | 0.24 | 2.75 | 8.7 | 8.98 | 8.47 | 116891 |
| 1778538900 | 8.73 | -0.2 | -2.24 | 8.93 | 8.93 | 8.22 | 230465 |
| 1778279700 | 8.93 | -0.41 | -4.39 | 9.3 | 9.3 | 8.9 | 82649 |
| 1778193300 | 9.34 | 0.25 | 2.75 | 9.09 | 9.85 | 9.045 | 205379 |
| 1778106900 | 9.09 | -0.23 | -2.47 | 9.36 | 9.4899 | 8.9132 | 107765 |
| 1778020500 | 9.32 | 0.05 | 0.54 | 9.28 | 9.405 | 9.01 | 85563 |
| 1777934100 | 9.27 | -0.53 | -5.41 | 9.82 | 10.14 | 9.24 | 152189 |
| 1777674900 | 9.8 | 0.01 | 0.10 | 9.8 | 9.94 | 9.31 | 145344 |
| 1777588500 | 9.7899999 | 0.05 | 0.51 | 9.6199999 | 9.955 | 9.2 | 142595 |
| 1777502100 | 9.74 | -0.73 | -6.97 | 10.3 | 10.4 | 9.1401 | 279277 |
| 1777415700 | 10.47 | 0.66 | 6.73 | 9.81 | 10.53 | 9.7 | 276442 |
| 1777329300 | 9.81 | 0.11 | 1.13 | 9.5399999 | 10.17 | 9.42 | 318928 |
| 1777070100 | 9.7 | 0.22 | 2.32 | 9.82 | 10.45 | 8.61 | 737335 |
| 1776983700 | 9.48 | 1.99 | 26.57 | 9.77 | 11.9798 | 9.2 | 5208044 |
| 1776897300 | 7.49 | 0.18 | 2.46 | 7.34 | 7.5 | 7.23 | 90416 |
| 1776810900 | 7.31 | -0.05 | -0.68 | 7.37 | 7.62 | 7.21 | 92999 |
| 1776724500 | 7.36 | 0.12 | 1.66 | 7.18 | 7.45 | 7.095 | 102504 |
| 1776465300 | 7.24 | 0.48 | 7.10 | 6.78 | 7.325 | 6.78 | 130906 |
| 1776378900 | 6.76 | -0.02 | -0.29 | 6.78 | 7.0407 | 6.7 | 127940 |
| 1776292500 | 6.78 | 0.05 | 0.74 | 6.63 | 7.01 | 6.62 | 125499 |
| 1776206100 | 6.73 | 0.33 | 5.16 | 6.43 | 6.73 | 6.2001 | 206553 |
| 1776119700 | 6.4 | 0.21 | 3.39 | 6.16 | 6.4448 | 6 | 105013 |
| 1775860500 | 6.19 | -0.14 | -2.21 | 6.36 | 6.36 | 6.04 | 91645 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
