Premium
Liberty TripAdvisor Holdings Inc (QB) (LTRPB)
USOTC
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 | 0.25 | 45.4628114203 | 0.5499 | 1 | 0.26 | 3007 | 0.30069232 | CS |
| 4 | -3.6501 | -82.0247191011 | 4.45 | 4.45 | 0.26 | 1955 | 1.11487056 | CS |
| 12 | -3.4751 | -81.2888888889 | 4.275 | 4.75 | 0.26 | 1130 | 2.00464091 | CS |
| 26 | -4.4001 | -84.6173076923 | 5.2 | 6.15 | 0.26 | 937 | 2.80889894 | CS |
| 52 | -6.7001 | -89.3346666667 | 7.5 | 13 | 0.26 | 842 | 5.67946422 | CS |
| 156 | -9.6101 | -92.3160422671 | 10.41 | 21 | 0.26 | 1225 | 6.71348379 | CS |
| 260 | -9.6101 | -92.3160422671 | 10.41 | 21 | 0.26 | 1225 | 6.71348379 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735338420 | 0.7999 | 0 | 0.00 | 0.7999 | 0.7999 | 0.7999 | 0 |
| 1735252020 | 0.7999 | 0.25 | 45.46 | 1 | 1 | 0.7999 | 382 |
| 1735078200 | 0.5499 | 0.2899 | 111.50 | 0.5499 | 0.5499 | 0.5499 | 766 |
| 1734992400 | 0.26 | -0.078788 | -23.26 | 0.33 | 0.33 | 0.26 | 10103 |
| 1734733200 | 0.338788 | -0.091212 | -21.21 | 0.5499 | 0.5499 | 0.305 | 775 |
| 1734646800 | 0.43 | -3.21 | -88.19 | 0.43 | 3.5 | 0.43 | 5139 |
| 1734560940 | 3.64 | -0.26 | -6.67 | 3.9 | 3.9 | 3.64 | 201 |
| 1734474360 | 3.9 | -0.1 | -2.50 | 4 | 4.0175 | 3.9 | 842 |
| 1734388140 | 4 | -0.1 | -2.44 | 4.1 | 4.1 | 4 | 248 |
| 1734128880 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1734042480 | 4.1 | -0.08 | -1.91 | 4.1 | 4.1 | 4.1 | 538 |
| 1733955600 | 4.18 | 0 | 0.00 | 4.18 | 4.18 | 4.18 | 0 |
| 1733869200 | 4.18 | -0.22 | -5.00 | 4.18 | 4.18 | 4.18 | 555 |
| 1733782980 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733523780 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733437380 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733350980 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733264580 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1733178180 | 4.4 | -0.2 | -4.35 | 4.45 | 4.45 | 4.4 | 1959 |
| 1732918800 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1732746000 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1732659600 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1732573200 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1732314000 | 4.6 | 0.15 | 3.37 | 4.6 | 4.6 | 4.6 | 1414 |
| 1732227600 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1732141200 | 4.45 | 0 | 0.00 | 4.45 | 4.45 | 4.45 | 0 |
| 1732054800 | 4.45 | -0.15 | -3.26 | 4.45 | 4.45 | 4.45 | 102 |
| 1731968460 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1731709260 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 111 |
| 1731623160 | 4.6 | 0 | 0.00 | 4.6 | 4.6 | 4.6 | 0 |
| 1731536760 | 4.6 | 0.09 | 2.00 | 4.6 | 4.6 | 4.6 | 807 |
| 1731450000 | 4.51 | 0 | 0.00 | 4.51 | 4.51 | 4.51 | 0 |
| 1731363600 | 4.51 | 0.11 | 2.50 | 4.75 | 4.75 | 4.51 | 1186 |
| 1731104400 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1731018000 | 4.4 | 0 | 0.00 | 4.4 | 4.4 | 4.4 | 0 |
| 1730931600 | 4.4 | 0.28 | 6.80 | 4.4 | 4.4 | 4.4 | 111 |
| 1730841900 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730755500 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730496300 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730409900 | 4.12 | 0 | 0.00 | 4.12 | 4.12 | 4.12 | 0 |
| 1730323500 | 4.12 | -0.38 | -8.44 | 4.12 | 4.12 | 4.12 | 102 |
| 1730237280 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 143 |
| 1730150880 | 4.5 | 0 | 0.00 | 4.392 | 4.5 | 4.392 | 205 |
| 1729891500 | 4.5 | 0.3 | 7.14 | 4.392 | 4.5 | 4.392 | 314 |
| 1729805340 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729718940 | 4.2 | 0.1 | 2.44 | 4.1 | 4.2 | 4.1 | 1209 |
| 1729632000 | 4.1 | 0 | 0.00 | 4.1 | 4.1 | 4.1 | 0 |
| 1729545600 | 4.1 | -0.1 | -2.38 | 4.1 | 4.1 | 4.1 | 103 |
| 1729286400 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729200000 | 4.2 | 0 | 0.00 | 4.1 | 4.2 | 4.1 | 331 |
| 1729114080 | 4.2 | 0 | 0.00 | 4.2 | 4.2 | 4.2 | 0 |
| 1729027680 | 4.2 | -0.3 | -6.67 | 4.2 | 4.2 | 4.2 | 619 |
| 1728940980 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728681780 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728595380 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728508980 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1728422580 | 4.5 | 0.35 | 8.43 | 4.275 | 4.5 | 4.2375 | 1112 |
| 1728336000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1728076800 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727990400 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727904000 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727817600 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 0 |
| 1727731200 | 4.15 | 0 | 0.00 | 4.15 | 4.15 | 4.15 | 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
