Premium
TravelSky Technology Ltd (PK) (TSYHY)
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 | -1.0055 | -7.37413369513 | 13.6355 | 13.678 | 12.5975 | 4811 | 13.18901029 | DR |
| 4 | -1.465 | -10.3937566513 | 14.095 | 14.82 | 12.5975 | 5677 | 13.430961 | DR |
| 12 | -2.52 | -16.6336633663 | 15.15 | 15.5335 | 12.5975 | 4998 | 13.94867616 | DR |
| 26 | 0.712 | 5.97415673771 | 11.918 | 17.39 | 10.17 | 5780 | 13.03257239 | DR |
| 52 | -4.045 | -24.2578710645 | 16.675 | 17.39 | 9.5 | 7591 | 12.2530427 | DR |
| 156 | -4.216 | -25.0267125727 | 16.846 | 23.53 | 9.5 | 5600 | 15.08565232 | DR |
| 260 | -11.814 | -48.3308787432 | 24.444 | 27.3 | 9.5 | 5577 | 17.09108477 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 12.63 | -0.14 | -1.10 | 12.68 | 12.7 | 12.5975 | 7250 |
| 1735856700 | 12.77 | -0.42 | -3.15 | 12.765 | 12.805 | 12.69 | 5390 |
| 1735683960 | 13.185 | -0.05 | -0.34 | 13.27 | 13.27 | 13.1625 | 3129 |
| 1735597740 | 13.23 | -0.39 | -2.86 | 13.18 | 13.2325 | 13.18 | 6028 |
| 1735338000 | 13.62 | -0.03 | -0.23 | 13.6355 | 13.678 | 13.57 | 4696 |
| 1735252020 | 13.651 | 0.05 | 0.38 | 13.5825 | 13.651 | 13.5825 | 3645 |
| 1735078200 | 13.6 | 0.05 | 0.38 | 13.5425 | 13.6054 | 13.53 | 2301 |
| 1734992400 | 13.548 | 0.02 | 0.13 | 13.482 | 13.555 | 13.44 | 5199 |
| 1734733200 | 13.53 | 0.2 | 1.50 | 13.4325 | 13.64 | 13.4325 | 11139 |
| 1734646800 | 13.33 | 0.38 | 2.93 | 13.54 | 13.699 | 13.02 | 6439 |
| 1734560940 | 12.95 | -0.19 | -1.45 | 13.1655 | 13.2 | 12.93 | 9101 |
| 1734474360 | 13.14 | -0.18 | -1.31 | 13.03 | 13.16 | 13.03 | 5374 |
| 1734388140 | 13.315 | -0.09 | -0.63 | 12.88 | 13.36 | 12.88 | 11043 |
| 1734128940 | 13.4 | -0.12 | -0.85 | 13.4525 | 13.4525 | 13.37 | 5526 |
| 1734042480 | 13.515 | -0.2 | -1.42 | 13.525 | 13.5415 | 13.4925 | 5063 |
| 1733955900 | 13.71 | -0.09 | -0.62 | 13.7 | 13.71 | 13.6225 | 7737 |
| 1733869200 | 13.795 | -0.83 | -5.64 | 13.7675 | 13.795 | 13.75 | 4267 |
| 1733782800 | 14.62 | 0.58 | 4.13 | 14.63 | 14.82 | 14.62 | 3334 |
| 1733523600 | 14.04 | 0.55 | 4.04 | 14.095 | 14.141 | 14.04 | 2781 |
| 1733437500 | 13.495 | 0.07 | 0.56 | 13.4425 | 13.521 | 13.43 | 3247 |
| 1733350980 | 13.42 | -0.2 | -1.43 | 13.4025 | 13.42 | 13.35 | 3397 |
| 1733264700 | 13.615 | 0.05 | 0.41 | 13.411 | 13.615 | 13.04 | 2435 |
| 1733178180 | 13.56 | -0.04 | -0.26 | 13.709 | 13.723 | 13.0855 | 13812 |
| 1732918200 | 13.595 | 0.6 | 4.64 | 13.284 | 13.67 | 13.284 | 3933 |
| 1732746540 | 12.992 | 0.32 | 2.50 | 12.985 | 12.9955 | 12.95 | 1970 |
| 1732660140 | 12.675 | -0.22 | -1.71 | 12.67 | 12.675 | 12.63 | 2513 |
| 1732573560 | 12.895 | -0.04 | -0.31 | 12.858 | 12.902 | 12.83 | 2648 |
| 1732314000 | 12.935 | -0.13 | -0.98 | 12.902 | 12.935 | 12.902 | 2203 |
| 1732227900 | 13.0625 | -0.31 | -2.30 | 12.804 | 13.17 | 12.804 | 2705 |
| 1732141740 | 13.37 | 0.25 | 1.94 | 13.3055 | 13.37 | 13.26 | 1798 |
| 1732054800 | 13.115 | -0.09 | -0.64 | 13.0855 | 13.22 | 13.0855 | 1596 |
| 1731968640 | 13.2 | 0.12 | 0.93 | 12.69 | 13.31 | 12.69 | 6402 |
| 1731709260 | 13.078 | -0.13 | -0.97 | 13.019 | 13.078 | 12.95 | 11349 |
| 1731622800 | 13.2065 | -0.45 | -3.28 | 13.24 | 13.24 | 13.15 | 4162 |
| 1731536760 | 13.655 | -0.32 | -2.30 | 13.689 | 13.689 | 13.638 | 3037 |
| 1731450480 | 13.976 | -0.44 | -3.03 | 14.0285 | 14.0285 | 13.92 | 3426 |
| 1731363600 | 14.4125 | -0.16 | -1.08 | 14.44 | 14.44 | 14.33 | 2389 |
| 1731104400 | 14.57 | -0.36 | -2.41 | 14.56 | 14.57 | 14.56 | 764 |
| 1731018540 | 14.93 | 0.57 | 3.93 | 14.85 | 14.93 | 14.85 | 967 |
| 1730931600 | 14.365 | -0.23 | -1.59 | 14.375 | 14.375 | 14.365 | 742 |
| 1730845680 | 14.5975 | 0.41 | 2.87 | 14.5675 | 14.645 | 14.5675 | 2827 |
| 1730759160 | 14.19 | -0.09 | -0.64 | 14.13 | 14.234 | 14.04 | 2378 |
| 1730496420 | 14.2815 | 0.23 | 1.65 | 13.7101 | 14.3225 | 13.7101 | 2368 |
| 1730409780 | 14.05 | 0.21 | 1.53 | 13.999 | 14.06 | 13.94 | 1428 |
| 1730323500 | 13.8385 | -0.3 | -2.11 | 13.7925 | 13.87 | 13.7925 | 1314 |
| 1730237280 | 14.1375 | 0.13 | 0.91 | 14.1965 | 14.2557 | 14.1375 | 1406 |
| 1730150880 | 14.01 | 0.26 | 1.91 | 14.0825 | 14.23 | 14.01 | 2529 |
| 1729891500 | 13.747 | -0.1 | -0.70 | 13.855 | 13.8842 | 13.747 | 3128 |
| 1729805160 | 13.8435 | -0.1 | -0.69 | 13.885 | 13.9075 | 13.8435 | 1479 |
| 1729718940 | 13.94 | -0.55 | -3.80 | 13.94 | 13.94 | 13.94 | 561 |
| 1729632300 | 14.49 | 0.24 | 1.68 | 14.3535 | 14.49 | 14.2965 | 2429 |
| 1729545600 | 14.25 | -0.05 | -0.33 | 14.197 | 14.25 | 14.09 | 4156 |
| 1729286400 | 14.2975 | 0.47 | 3.42 | 14.351 | 14.351 | 14.2975 | 1540 |
| 1729200000 | 13.825 | -0.5 | -3.48 | 13.95 | 13.95 | 13.805 | 6108 |
| 1729113960 | 14.3235 | 0.18 | 1.25 | 14.26 | 14.33 | 14.2561 | 1252 |
| 1729027680 | 14.1465 | -1.03 | -6.81 | 14.262 | 14.262 | 14.1465 | 619 |
| 1728941220 | 15.18 | -0.02 | -0.13 | 14.66 | 15.4125 | 14.66 | 54114 |
| 1728681900 | 15.2 | -0.1 | -0.65 | 15.15 | 15.5335 | 15.08 | 17539 |
| 1728595560 | 15.3 | 0.53 | 3.59 | 15.06 | 15.3065 | 15 | 86493 |
| 1728508800 | 14.77 | -0.33 | -2.19 | 14.76 | 14.82 | 14.76 | 2410 |
| 1728422580 | 15.1 | -2.29 | -13.17 | 15.65 | 15.65 | 15.1 | 2129 |
| 1728336000 | 17.39 | 1.53 | 9.65 | 17.2275 | 17.39 | 17.155 | 2612 |
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
