Premium
Despegarcom Corp (D3G)
TG
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 | 0.3 | 1.6393442623 | 18.3 | 18.899999 | 18.2 | 669 | 18.48495955 | DE |
| 4 | 1.8 | 10.7142857143 | 16.8 | 18.899999 | 13.9 | 869 | 17.92846518 | DE |
| 12 | 6.9 | 58.9743589744 | 11.7 | 18.899999 | 11.7 | 505 | 16.86823255 | DE |
| 26 | 6.7 | 56.3025210084 | 11.9 | 18.899999 | 8.35 | 665 | 12.62555479 | DE |
| 52 | 9.9000001 | 113.793105906 | 8.6999999 | 18.899999 | 7.8 | 512 | 12.20468758 | DE |
| 156 | 11.5 | 161.971830986 | 7.1 | 18.899999 | 6.15 | 522 | 11.62001057 | DE |
| 260 | 11.5 | 161.971830986 | 7.1 | 18.899999 | 6.15 | 522 | 11.62001057 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735939620 | 18.399999 | -0.4 | -2.13 | 18.399999 | 18.7 | 18.2 | 802 |
| 1735853220 | 18.8 | 0.5 | 2.73 | 18.8 | 18.899999 | 18.399999 | 497 |
| 1735594020 | 18.3 | -0.1 | -0.54 | 18.3 | 18.3 | 18.3 | 282 |
| 1735334820 | 18.399999 | -0.1 | -0.54 | 18.3 | 18.399999 | 18.3 | 1229 |
| 1734989220 | 18.5 | 3.8 | 25.85 | 13.9 | 18.899999 | 13.9 | 5789 |
| 1734730020 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1734643620 | 14.7 | 0.2 | 1.38 | 14.7 | 14.7 | 14.7 | 95 |
| 1734557220 | 14.5 | -0.6 | -3.97 | 15.6 | 15.6 | 14.5 | 719 |
| 1734470820 | 15.1 | -1.2 | -7.36 | 16.2 | 16.2 | 15.1 | 171 |
| 1734384420 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1734125220 | 16.3 | 0 | 0.00 | 16.3 | 16.3 | 16.3 | 0 |
| 1734038820 | 16.3 | -0.1 | -0.61 | 16.3 | 16.3 | 16.3 | 158 |
| 1733952420 | 16.399999 | 0.5 | 3.14 | 16.399999 | 16.399999 | 16.399999 | 150 |
| 1733866020 | 15.9 | -0.9 | -5.36 | 15.9 | 15.9 | 15.9 | 172 |
| 1733779620 | 16.8 | 0.8 | 5.00 | 16.8 | 16.8 | 16.8 | 297 |
| 1733520420 | 16 | 0 | 0.00 | 16 | 16 | 16 | 0 |
| 1733434020 | 16 | -0.7 | -4.19 | 16 | 16 | 16 | 150 |
| 1733347620 | 16.7 | 0 | 0.00 | 16.7 | 16.7 | 16.7 | 0 |
| 1733261220 | 16.7 | -0.5 | -2.91 | 16.7 | 17 | 16.7 | 520 |
| 1733174820 | 17.2 | 0.8 | 4.88 | 17.1 | 17.2 | 17.1 | 106 |
| 1732915620 | 16.399999 | -0.5 | -2.96 | 16.899999 | 16.899999 | 16.399999 | 170 |
| 1732829220 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1732742820 | 16.899999 | 0 | 0.00 | 16.899999 | 16.899999 | 16.899999 | 0 |
| 1732656420 | 16.899999 | -0.1 | -0.59 | 16.899999 | 16.899999 | 16.899999 | 10 |
| 1732570020 | 17 | -1 | -5.56 | 18.3 | 18.3 | 16.7 | 245 |
| 1732310820 | 18 | 0 | 0.00 | 18.2 | 18.2 | 18 | 1510 |
| 1732224420 | 18 | 2.3 | 14.65 | 17.6 | 18 | 17.6 | 1028 |
| 1732138020 | 15.7 | 0 | 0.00 | 15.7 | 15.7 | 15.7 | 0 |
| 1732051620 | 15.7 | -0.4 | -2.48 | 15.7 | 15.7 | 15.7 | 51 |
| 1731965220 | 16.1 | -0.3 | -1.83 | 16.2 | 16.899999 | 15.6 | 1244 |
| 1731705960 | 16.399999 | 2.1 | 14.69 | 15.3 | 17 | 15.3 | 341 |
| 1731619560 | 14.3 | 0.2 | 1.42 | 14.2 | 14.3 | 14.2 | 265 |
| 1731533220 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1731446820 | 14.1 | 0 | 0.00 | 14.1 | 14.1 | 14.1 | 0 |
| 1731360420 | 14.1 | 0 | 0.00 | 14.2 | 14.2 | 13.6 | 1688 |
| 1731101220 | 14.1 | 0.1 | 0.71 | 14.1 | 14.1 | 14.1 | 139 |
| 1731014760 | 14 | 0 | 0.00 | 14 | 14 | 14 | 55 |
| 1730928360 | 14 | 0.8 | 6.06 | 14 | 14 | 13.9 | 540 |
| 1730841960 | 13.2 | 0 | 0.00 | 13.2 | 13.2 | 13.2 | 0 |
| 1730755560 | 13.2 | -0.2 | -1.49 | 13.5 | 13.5 | 13.2 | 230 |
| 1730496360 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 7 |
| 1730409960 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1730323560 | 13.4 | -0.3 | -2.19 | 13.4 | 13.4 | 13.4 | 355 |
| 1730233620 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1730147220 | 13.7 | 0 | 0.00 | 13.7 | 13.7 | 13.7 | 0 |
| 1729888020 | 13.7 | 0.4 | 3.01 | 13.7 | 13.7 | 13.7 | 30 |
| 1729801560 | 13.3 | 0 | 0.00 | 13.3 | 13.3 | 13.3 | 0 |
| 1729715160 | 13.3 | -0.4 | -2.92 | 13.7 | 13.7 | 13.3 | 44 |
| 1729628760 | 13.7 | 0.3 | 2.24 | 13.7 | 13.7 | 13.7 | 24 |
| 1729542360 | 13.4 | 0 | 0.00 | 13.4 | 13.4 | 13.4 | 0 |
| 1729283160 | 13.4 | 0.4 | 3.08 | 13.4 | 13.4 | 13.4 | 12 |
| 1729196760 | 13 | 0.8 | 6.56 | 13 | 13 | 13 | 25 |
| 1729110360 | 12.2 | 0.5 | 4.27 | 12.2 | 12.2 | 12.2 | 340 |
| 1729023960 | 11.7 | -0.2 | -1.68 | 11.7 | 11.7 | 11.7 | 1 |
| 1728937560 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1728678360 | 11.9 | 0 | 0.00 | 11.9 | 11.9 | 11.9 | 0 |
| 1728591960 | 11.9 | -0.2 | -1.65 | 12.1 | 12.1 | 11.9 | 233 |
| 1728505560 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1728419160 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
| 1728332760 | 12.1 | 0 | 0.00 | 12.1 | 12.1 | 12.1 | 0 |
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
