Premium
TripAdvisor Inc (T6A)
TG
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.82 | -11.6517285531 | 15.62 | 15.85 | 13.8 | 1659 | 14.39503556 | DE |
| 4 | -3.215 | -18.8950925654 | 17.015 | 18 | 13.8 | 887 | 15.56354405 | DE |
| 12 | 0.065 | 0.473243538406 | 13.735 | 18 | 12.575 | 1304 | 14.99908141 | DE |
| 26 | 0.905 | 7.01822411788 | 12.895 | 18 | 11.865 | 1036 | 14.36844329 | DE |
| 52 | -11.18 | -44.7558046437 | 24.98 | 26.6 | 11.865 | 1351 | 16.98116763 | DE |
| 156 | -9.35 | -40.3887688985 | 23.15 | 27.685 | 11.865 | 1217 | 18.90774924 | DE |
| 260 | -6.21 | -31.0344827586 | 20.01 | 54.39 | 11.865 | 1110 | 22.53885227 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740691620 | 14.445 | 0.18 | 1.23 | 14.2 | 14.445 | 14.2 | 677 |
| 1740605220 | 14.27 | -0.16 | -1.11 | 14.475 | 14.505 | 14.27 | 507 |
| 1740518820 | 14.43 | -0.06 | -0.41 | 14.175 | 14.43 | 14.07 | 372 |
| 1740432420 | 14.49 | 0.1 | 0.69 | 14.43 | 14.49 | 14.275 | 505 |
| 1740173220 | 14.39 | -0.94 | -6.10 | 15.62 | 15.85 | 14.385 | 6235 |
| 1740086820 | 15.325 | -1.82 | -10.64 | 17.42 | 17.805 | 15.32 | 2819 |
| 1740000420 | 17.149999 | 0.44 | 2.63 | 16.77 | 17.149999 | 16.594999 | 477 |
| 1739914020 | 16.71 | -0.19 | -1.09 | 16.97 | 16.97 | 16.5 | 536 |
| 1739827620 | 16.895 | -0.21 | -1.23 | 16.93 | 16.93 | 16.895 | 110 |
| 1739568420 | 17.105 | 0.22 | 1.27 | 17.105 | 17.105 | 17.105 | 30 |
| 1739482020 | 16.89 | 0.11 | 0.63 | 17.07 | 17.07 | 16.649999 | 315 |
| 1739395620 | 16.785 | -0.73 | -4.14 | 17.085 | 17.085 | 16.765 | 117 |
| 1739309220 | 17.51 | -0.2 | -1.13 | 17.92 | 17.92 | 17.51 | 185 |
| 1739222820 | 17.71 | 0.05 | 0.28 | 17.94 | 18 | 17.64 | 1196 |
| 1738963620 | 17.66 | 1.02 | 6.13 | 17.265 | 17.7 | 17.135 | 1237 |
| 1738877220 | 16.64 | -0.06 | -0.39 | 16.64 | 16.64 | 16.64 | 600 |
| 1738790820 | 16.704999 | 0.07 | 0.42 | 16.515 | 16.704999 | 16.515 | 190 |
| 1738704420 | 16.635 | -0.05 | -0.27 | 16.78 | 16.78 | 16.535 | 1004 |
| 1738618020 | 16.68 | -0.34 | -1.97 | 16.77 | 16.77 | 16.68 | 376 |
| 1738358820 | 17.015 | 0.03 | 0.15 | 17.015 | 17.015 | 17.015 | 250 |
| 1738272420 | 16.989999 | -0.22 | -1.25 | 17.23 | 17.23 | 16.809999 | 1302 |
| 1738186020 | 17.204999 | 0.13 | 0.79 | 17.045 | 17.434999 | 17.045 | 1604 |
| 1738099620 | 17.07 | 0.6 | 3.64 | 17.065 | 17.07 | 16.925 | 482 |
| 1738013220 | 16.469999 | -0.53 | -3.12 | 16.375 | 17.1 | 16.204999 | 7571 |
| 1737754020 | 17 | -0.24 | -1.39 | 17.19 | 17.19 | 16.579999 | 1425 |
| 1737667620 | 17.239999 | 2.14 | 14.17 | 15.875 | 17.239999 | 15.86 | 3881 |
| 1737581220 | 15.1 | -0.38 | -2.45 | 15.18 | 15.28 | 15.1 | 951 |
| 1737494820 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1737408420 | 15.48 | 0 | 0.00 | 15.48 | 15.48 | 15.48 | 0 |
| 1737149220 | 15.48 | 0.54 | 3.58 | 15.085 | 15.495 | 15.085 | 534 |
| 1737062820 | 14.945 | 0 | 0.00 | 14.945 | 14.945 | 14.945 | 0 |
| 1736976420 | 14.945 | 0.75 | 5.25 | 14.525 | 15.095 | 14.3 | 1357 |
| 1736890020 | 14.2 | 0.29 | 2.08 | 14.16 | 14.455 | 13.975 | 3890 |
| 1736803620 | 13.91 | -0.09 | -0.64 | 13.645 | 13.91 | 13.645 | 295 |
| 1736544420 | 14 | -0.56 | -3.81 | 14.75 | 14.82 | 14 | 462 |
| 1736458020 | 14.555 | -0.07 | -0.44 | 14.555 | 14.555 | 14.555 | 200 |
| 1736371620 | 14.62 | -0.32 | -2.14 | 14.945 | 14.945 | 14.325 | 616 |
| 1736285220 | 14.94 | 0.21 | 1.43 | 14.61 | 14.94 | 14.61 | 584 |
| 1736198820 | 14.73 | 0.4 | 2.79 | 14.45 | 14.73 | 14.45 | 1457 |
| 1735939620 | 14.33 | -0.09 | -0.59 | 14.525 | 14.64 | 14.33 | 1225 |
| 1735853220 | 14.415 | 0.42 | 3.00 | 14.155 | 14.415 | 14.155 | 2164 |
| 1735594020 | 13.995 | 0.06 | 0.47 | 13.995 | 13.995 | 13.995 | 2 |
| 1735334820 | 13.93 | 0.73 | 5.49 | 13.93 | 13.93 | 13.65 | 1424 |
| 1734989220 | 13.205 | -0.23 | -1.71 | 13.475 | 13.585 | 13.12 | 1845 |
| 1734730020 | 13.435 | -0.09 | -0.67 | 13.355 | 13.435 | 12.95 | 670 |
| 1734643620 | 13.525 | 0.75 | 5.83 | 12.645 | 14 | 12.575 | 4966 |
| 1734557220 | 12.78 | -0.03 | -0.23 | 12.77 | 12.78 | 12.77 | 129 |
| 1734470820 | 12.81 | -0.13 | -0.97 | 13.015 | 13.015 | 12.81 | 236 |
| 1734384420 | 12.935 | -0.13 | -1.00 | 13.005 | 13.25 | 12.935 | 831 |
| 1734125220 | 13.065 | -0.03 | -0.23 | 13.03 | 13.22 | 13.03 | 1295 |
| 1734038820 | 13.095 | -0.03 | -0.19 | 13.275 | 13.275 | 13.095 | 4596 |
| 1733952420 | 13.12 | -0.13 | -0.98 | 13.435 | 13.45 | 13.08 | 570 |
| 1733866020 | 13.25 | -0.18 | -1.34 | 13.36 | 13.36 | 13.25 | 425 |
| 1733779620 | 13.43 | -0.12 | -0.85 | 13.485 | 13.75 | 13.43 | 1035 |
| 1733520420 | 13.545 | -0.18 | -1.28 | 13.735 | 13.735 | 13.255 | 2040 |
| 1733434020 | 13.72 | -0.1 | -0.69 | 13.675 | 13.72 | 13.675 | 55 |
| 1733347620 | 13.815 | 0.22 | 1.62 | 13.79 | 13.815 | 13.79 | 350 |
| 1733261220 | 13.595 | 0.07 | 0.48 | 13.595 | 13.595 | 13.595 | 50 |
| 1733174820 | 13.53 | 0.1 | 0.74 | 13.52 | 13.53 | 13.505 | 38 |
| 1732915620 | 13.43 | 0.12 | 0.90 | 13.3 | 13.43 | 13.3 | 521 |
| 1732829220 | 13.31 | -0.02 | -0.15 | 13.31 | 13.31 | 13.31 | 2 |
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
