Premium
TravelSky Technology Ltd (PK) (TSYHY)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.1475 | -7.65 | 15 | 15.26 | 13.73 | 1033 | 14.99306613 | DR |
| 4 | 1.1575 | 9.11776289878 | 12.695 | 15.27 | 12.06 | 3416 | 12.77250286 | DR |
| 12 | -0.2425 | -1.72046825115 | 14.095 | 15.27 | 11.2975 | 4794 | 12.74748519 | DR |
| 26 | 3.497 | 33.7694944715 | 10.3555 | 17.39 | 10.17 | 5377 | 13.41282471 | DR |
| 52 | 1.9025 | 15.9205020921 | 11.95 | 17.39 | 10.17 | 6551 | 12.45839185 | DR |
| 156 | -5.1775 | -27.2070415134 | 19.03 | 23.53 | 9.5 | 5293 | 14.63301668 | DR |
| 260 | -5.6025 | -28.7972243639 | 19.455 | 27.3 | 9.5 | 5480 | 16.76394171 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 13.8525 | -0.49 | -3.44 | 13.74 | 13.903 | 13.73 | 4885 |
| 1740695340 | 14.346 | -0.66 | -4.42 | 14.425 | 14.425 | 14.346 | 539 |
| 1740608400 | 15.01 | -0.24 | -1.57 | 15.129 | 15.129 | 15.01 | 815 |
| 1740522480 | 15.2495 | -0.01 | -0.07 | 15.2495 | 15.2495 | 15.2495 | 601 |
| 1740435600 | 15.26 | 0.26 | 1.73 | 15.26 | 15.26 | 15.14 | 610 |
| 1740176400 | 15 | 0.06 | 0.37 | 15 | 15 | 15 | 2599 |
| 1740090480 | 14.9445 | 0.29 | 2.01 | 14.6655 | 15.27 | 14.6655 | 1461 |
| 1740003960 | 14.65 | -0.02 | -0.14 | 14.65 | 14.65 | 14.65 | 643 |
| 1739917740 | 14.67 | 1.51 | 11.43 | 14.5 | 14.67 | 14.5 | 1105 |
| 1739572020 | 13.165 | 0.88 | 7.12 | 13.01 | 13.26 | 13.01 | 6529 |
| 1739485320 | 12.29 | -0.29 | -2.27 | 12.398 | 12.4 | 12.29 | 1799 |
| 1739398920 | 12.575 | 0.51 | 4.27 | 12.575 | 12.575 | 12.575 | 835 |
| 1739312940 | 12.06 | -0.46 | -3.67 | 12.19 | 12.31 | 12.06 | 6472 |
| 1739226000 | 12.52 | 0.24 | 1.95 | 12.6055 | 12.6055 | 12.51 | 5168 |
| 1738967160 | 12.28 | -0.01 | -0.08 | 12.4485 | 12.4485 | 12.28 | 5165 |
| 1738880400 | 12.29 | 0.05 | 0.45 | 12.32 | 12.325 | 12.29 | 1020 |
| 1738794000 | 12.235 | -0.23 | -1.85 | 12.245 | 12.265 | 12.173 | 9091 |
| 1738708080 | 12.465 | -0.22 | -1.70 | 12.43 | 12.87 | 12.385 | 4365 |
| 1738621740 | 12.68 | 0.39 | 3.17 | 12.6095 | 12.685 | 12.53 | 8901 |
| 1738362000 | 12.29 | -0.56 | -4.32 | 12.695 | 12.7725 | 12.29 | 7191 |
| 1738276080 | 12.845 | 0.48 | 3.88 | 12.4485 | 12.875 | 12.4485 | 5247 |
| 1738189740 | 12.365 | 0.04 | 0.29 | 12.41 | 12.48 | 12.365 | 2328 |
| 1738103280 | 12.329 | 0.06 | 0.48 | 12.232 | 12.329 | 12.232 | 2161 |
| 1738016820 | 12.27 | 0.14 | 1.15 | 12.2 | 12.285 | 12.19 | 2342 |
| 1737757440 | 12.13 | 0.22 | 1.82 | 12.271 | 12.6 | 11.989 | 2521 |
| 1737671220 | 11.9135 | -0.09 | -0.72 | 11.992 | 12.05 | 11.42 | 4491 |
| 1737584640 | 12 | -0.2 | -1.64 | 12.24 | 12.264 | 12 | 2554 |
| 1737498540 | 12.2 | 0.01 | 0.08 | 12.5475 | 12.85 | 11.95 | 7667 |
| 1737152880 | 12.19 | 0.58 | 5.00 | 12.51 | 12.65 | 12.08 | 4784 |
| 1737066420 | 11.61 | -0.16 | -1.38 | 11.6785 | 11.6785 | 11.61 | 3525 |
| 1736979720 | 11.772 | 0.16 | 1.40 | 11.82 | 11.83 | 11.73 | 6187 |
| 1736893380 | 11.61 | 0.21 | 1.84 | 11.6485 | 11.71 | 11.6 | 5435 |
| 1736806800 | 11.4 | 0 | 0.04 | 11.3185 | 11.4 | 11.2975 | 12983 |
| 1736547720 | 11.396 | -0.82 | -6.70 | 11.4 | 11.48 | 11.39 | 12106 |
| 1736375340 | 12.215 | -0.26 | -2.11 | 12.18 | 12.219 | 12.15 | 5109 |
| 1736288940 | 12.478 | -0.36 | -2.82 | 12.59 | 12.59 | 12.44 | 6222 |
| 1736202360 | 12.84 | 0.21 | 1.66 | 12.829 | 12.88 | 12.77 | 3666 |
| 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 |
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
