Premium
Despegar com Corp (DESP)
NYSE
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.03 | -0.155844155844 | 19.25 | 19.29 | 19.14 | 2141663 | 19.2089557 | CS |
| 4 | 0.08 | 0.417972831766 | 19.14 | 19.29 | 19.05 | 2415973 | 19.16448065 | CS |
| 12 | 4.22 | 28.1333333333 | 15 | 19.55 | 14.3509 | 1995390 | 18.38172704 | CS |
| 26 | 7.28 | 60.9715242881 | 11.94 | 19.55 | 9.28 | 1385655 | 16.08295679 | CS |
| 52 | 10.12 | 111.208791209 | 9.1 | 19.55 | 8.055 | 1162493 | 14.76645603 | CS |
| 156 | 7.92 | 70.0884955752 | 11.3 | 19.55 | 4.44 | 588539 | 12.32588624 | CS |
| 260 | 4.31 | 28.9067739772 | 14.91 | 19.55 | 4.44 | 534493 | 11.70881611 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 19.22 | 0.04 | 0.21 | 19.18 | 19.255 | 19.17 | 2587298 |
| 1738280400 | 19.18 | -0.04 | -0.21 | 19.26 | 19.26 | 19.17 | 5351196 |
| 1738194000 | 19.22 | -0.05 | -0.26 | 19.29 | 19.29 | 19.195 | 1150282 |
| 1738107600 | 19.27 | 0.04 | 0.21 | 19.23 | 19.29 | 19.18 | 1862928 |
| 1738021200 | 19.23 | 0.03 | 0.16 | 19.14 | 19.245 | 19.14 | 1655295 |
| 1737762000 | 19.2 | 0.02 | 0.10 | 19.25 | 19.26 | 19.19 | 681360 |
| 1737675600 | 19.18 | 0 | 0.00 | 19.18 | 19.18 | 19.18 | 0 |
| 1737589200 | 19.18 | -0.04 | -0.21 | 19.22 | 19.235 | 19.16 | 1062006 |
| 1737502800 | 19.22 | 0.04 | 0.21 | 19.18 | 19.22 | 19.15 | 929625 |
| 1737157200 | 19.18 | 0.04 | 0.21 | 19.16 | 19.22 | 19.14 | 934333 |
| 1737070800 | 19.14 | 0.01 | 0.05 | 19.15 | 19.18 | 19.12 | 2589720 |
| 1736984400 | 19.13 | -0.01 | -0.05 | 19.15 | 19.18 | 19.075 | 3187945 |
| 1736898000 | 19.14 | -0.02 | -0.10 | 19.19 | 19.19 | 19.12 | 1261817 |
| 1736811600 | 19.16 | -0.02 | -0.10 | 19.12 | 19.19 | 19.1 | 1253075 |
| 1736552400 | 19.18 | 0.02 | 0.10 | 19.11 | 19.2 | 19.1 | 1267581 |
| 1736379600 | 19.16 | 0.02 | 0.10 | 19.12 | 19.19 | 19.07 | 5336915 |
| 1736293200 | 19.14 | 0.04 | 0.21 | 19.11 | 19.15 | 19.1 | 2756454 |
| 1736206800 | 19.1 | -0.05 | -0.26 | 19.1 | 19.2 | 19.05 | 2722818 |
| 1735947600 | 19.15 | 0.05 | 0.26 | 19.13 | 19.17 | 19.06 | 7207340 |
| 1735861200 | 19.1 | -0.15 | -0.78 | 19.26 | 19.3 | 19.05 | 6319307 |
| 1735688400 | 19.25 | -0.03 | -0.16 | 19.31 | 19.38 | 19.21 | 1143987 |
| 1735602000 | 19.28 | -0.09 | -0.46 | 19.25 | 19.35 | 19.2 | 1740600 |
| 1735342800 | 19.37 | 0.02 | 0.10 | 19.3 | 19.41 | 19.27 | 1835603 |
| 1735256400 | 19.35 | -0.1 | -0.51 | 19.36 | 19.42 | 19.27 | 1797067 |
| 1735077840 | 19.45 | -0.01 | -0.05 | 19.45 | 19.55 | 19.33 | 1824895 |
| 1734997200 | 19.46 | 4.81 | 32.83 | 19.41 | 19.51 | 19.22 | 13301900 |
| 1734738000 | 14.65 | -0.07 | -0.48 | 14.49 | 14.92 | 14.42 | 1937005 |
| 1734651600 | 14.72 | -0.43 | -2.84 | 15.45 | 15.69 | 14.66 | 1668449 |
| 1734565200 | 15.15 | -1.4 | -8.46 | 16.64 | 16.68 | 15.1 | 1304531 |
| 1734478800 | 16.55 | -0.36 | -2.13 | 16.85 | 16.85 | 16.01 | 1046807 |
| 1734392400 | 16.91 | -0.22 | -1.28 | 17.12 | 17.57 | 16.87 | 954179 |
| 1734133200 | 17.13 | 0.25 | 1.48 | 16.81 | 17.319 | 16.71 | 721791 |
| 1734046800 | 16.88 | -0.09 | -0.53 | 16.9 | 17.12 | 16.69 | 786587 |
| 1733960400 | 16.97 | 0.4 | 2.41 | 16.84 | 17.22 | 16.343599 | 992556 |
| 1733874000 | 16.57 | -0.41 | -2.41 | 17.05 | 17.285 | 16.565 | 632258 |
| 1733787600 | 16.98 | -0.55 | -3.14 | 17.52 | 17.72 | 16.97 | 601223 |
| 1733528400 | 17.53 | 0.36 | 2.10 | 17.2 | 17.59 | 17 | 774853 |
| 1733442000 | 17.17 | 0.47 | 2.81 | 16.84 | 17.35 | 16.719999 | 757211 |
| 1733355600 | 16.7 | -0.75 | -4.30 | 17.4 | 17.58 | 16.35 | 1550606 |
| 1733269200 | 17.45 | -0.28 | -1.58 | 17.68 | 17.96 | 17.24 | 1763221 |
| 1733182800 | 17.73 | -0.16 | -0.89 | 17.89 | 18.2232 | 17.71 | 741487 |
| 1732917840 | 17.89 | 0.16 | 0.90 | 17.8 | 18.06 | 17.41 | 631776 |
| 1732750800 | 17.73 | -0.41 | -2.26 | 18.12 | 18.62 | 17.7 | 542104 |
| 1732664400 | 18.14 | 0.38 | 2.14 | 17.67 | 18.25 | 17.54 | 1136068 |
| 1732578000 | 17.76 | -0.99 | -5.28 | 18.15 | 18.49 | 17.68 | 1690436 |
| 1732318800 | 18.75 | 0.26 | 1.41 | 18.5 | 18.97 | 18.32 | 1230536 |
| 1732232400 | 18.49 | 0.78 | 4.40 | 18 | 19 | 17.92 | 3287040 |
| 1732146000 | 17.71 | 0.35 | 2.02 | 17.31 | 17.71 | 16.82 | 1292763 |
| 1732059600 | 17.36 | 0.34 | 2.00 | 16.82 | 17.601 | 16.6 | 1853483 |
| 1731973200 | 17.02 | -0.35 | -2.01 | 17.24 | 17.44 | 16.6615 | 2405556 |
| 1731714000 | 17.37 | 2.51 | 16.89 | 16.73 | 18 | 16.4409 | 5184728 |
| 1731627600 | 14.86 | 0.26 | 1.78 | 14.65 | 14.95 | 14.3509 | 980484 |
| 1731541200 | 14.6 | -0.09 | -0.61 | 14.69 | 15.125 | 14.595 | 1036932 |
| 1731454800 | 14.69 | -0.45 | -2.97 | 14.92 | 15.06 | 14.58 | 796157 |
| 1731368400 | 15.14 | 0.14 | 0.93 | 15.22 | 15.28 | 14.496 | 738043 |
| 1731109200 | 15 | 0.1 | 0.67 | 15 | 15.16 | 14.7 | 592749 |
| 1731022800 | 14.9 | -0.1 | -0.67 | 14.96 | 15.25 | 14.855 | 1050227 |
| 1730936400 | 15 | 0.15 | 1.01 | 15.39 | 15.68 | 14.95 | 1180412 |
| 1730850000 | 14.85 | 0.54 | 3.77 | 14.3 | 14.88 | 14.1514 | 420309 |
| 1730763600 | 14.31 | -0.25 | -1.72 | 14.39 | 14.63 | 14.195 | 593217 |
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
