Premium
TripAdvisor Inc (T6A)
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 | 0.63 | 4.52261306533 | 13.93 | 14.64 | 13.65 | 1197 | 14.22238719 | DE |
| 4 | 0.825 | 6.00655260284 | 13.735 | 14.64 | 12.575 | 1482 | 13.44044696 | DE |
| 12 | 1.535 | 11.7850287908 | 13.025 | 16.41 | 12.56 | 1049 | 13.9207761 | DE |
| 26 | -1.74 | -10.6748466258 | 16.3 | 17.02 | 11.865 | 910 | 13.77058787 | DE |
| 52 | -4.51 | -23.6497115889 | 19.07 | 26.6 | 11.865 | 1588 | 18.77818138 | DE |
| 156 | -9.45 | -39.3586005831 | 24.01 | 27.685 | 11.865 | 1282 | 19.70587398 | DE |
| 260 | -12.92 | -47.0160116448 | 27.48 | 54.39 | 11.865 | 1074 | 22.78362239 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732742820 | 13.33 | 0.05 | 0.38 | 13.33 | 13.33 | 13.33 | 1 |
| 1732656420 | 13.28 | -0.45 | -3.24 | 13.48 | 13.48 | 13.28 | 343 |
| 1732570020 | 13.725 | 0.51 | 3.86 | 13.4 | 13.73 | 13.235 | 1848 |
| 1732310820 | 13.215 | 0.29 | 2.24 | 12.93 | 13.215 | 12.615 | 3754 |
| 1732224420 | 12.925 | 0.37 | 2.91 | 12.685 | 12.925 | 12.685 | 270 |
| 1732138020 | 12.56 | -0.19 | -1.45 | 12.68 | 12.68 | 12.56 | 1460 |
| 1732051620 | 12.745 | -0.26 | -1.96 | 12.915 | 12.915 | 12.745 | 185 |
| 1731965220 | 13 | -0.34 | -2.51 | 13.3 | 13.3 | 13 | 956 |
| 1731705960 | 13.335 | -0.51 | -3.65 | 13.67 | 13.775 | 13.3 | 1140 |
| 1731619560 | 13.84 | 0.13 | 0.91 | 13.59 | 13.84 | 13.59 | 106 |
| 1731533160 | 13.715 | 0.08 | 0.59 | 13.53 | 13.715 | 13.325 | 203 |
| 1731446820 | 13.635 | -0.37 | -2.61 | 13.82 | 13.89 | 13.425 | 2429 |
| 1731360420 | 14 | -0.4 | -2.78 | 14.5 | 14.54 | 14 | 399 |
| 1731101220 | 14.4 | -0.26 | -1.77 | 14.245 | 14.4 | 14.245 | 690 |
| 1731014760 | 14.66 | -1.75 | -10.66 | 15.755 | 15.755 | 14.605 | 3553 |
| 1730928360 | 16.41 | 1.25 | 8.25 | 15.985 | 16.41 | 15.765 | 4648 |
| 1730841960 | 15.16 | 0.12 | 0.80 | 14.935 | 15.16 | 14.935 | 322 |
| 1730755560 | 15.04 | 0.34 | 2.31 | 14.97 | 15.04 | 14.97 | 2074 |
| 1730496360 | 14.7 | 0 | 0.00 | 14.7 | 14.7 | 14.7 | 0 |
| 1730409960 | 14.7 | -0.39 | -2.55 | 14.7 | 14.7 | 14.7 | 500 |
| 1730323560 | 15.085 | 0.25 | 1.69 | 15.085 | 15.085 | 15.085 | 100 |
| 1730237160 | 14.835 | 0.76 | 5.40 | 14.38 | 14.91 | 14.37 | 2132 |
| 1730147220 | 14.075 | 0 | 0.00 | 14.075 | 14.075 | 14.075 | 0 |
| 1729888020 | 14.075 | -0.14 | -0.98 | 14.085 | 14.085 | 14.075 | 128 |
| 1729801560 | 14.215 | 0.08 | 0.57 | 14.215 | 14.215 | 14.215 | 4 |
| 1729715160 | 14.135 | 0 | 0.00 | 14.135 | 14.135 | 14.135 | 0 |
| 1729628760 | 14.135 | 0.04 | 0.32 | 14.05 | 14.135 | 14.05 | 305 |
| 1729542360 | 14.09 | -0.05 | -0.35 | 14.09 | 14.09 | 14.09 | 10 |
| 1729283160 | 14.14 | -0.03 | -0.21 | 14.29 | 14.29 | 14.14 | 383 |
| 1729196760 | 14.17 | 0.47 | 3.39 | 14.24 | 14.24 | 14.11 | 491 |
| 1729110360 | 13.705 | -0.03 | -0.18 | 13.77 | 13.975 | 13.705 | 962 |
| 1729023960 | 13.73 | 0.43 | 3.23 | 13.655 | 13.895 | 13.655 | 849 |
| 1728937620 | 13.3 | -0.03 | -0.23 | 13.11 | 13.41 | 13.11 | 512 |
| 1728678360 | 13.33 | 0.13 | 0.95 | 13.025 | 13.33 | 13.025 | 560 |
| 1728591960 | 13.205 | 0 | 0.00 | 13.205 | 13.205 | 13.205 | 0 |
| 1728505560 | 13.205 | 0.1 | 0.72 | 13.095 | 13.235 | 13.04 | 484 |
| 1728419160 | 13.11 | -0.13 | -0.98 | 13.095 | 13.15 | 13.095 | 120 |
| 1728332760 | 13.24 | -0.23 | -1.71 | 13.495 | 13.495 | 13.24 | 14 |
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
