Italia markets closed

Travelzoo (TZOO)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
8,68+0,18 (+2,12%)
Alla chiusura: 04:00PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 20248,688,838,538,688,6887.595
01 mag 20248,999,038,508,508,50147.300
30 apr 20248,769,488,648,918,91230.100
29 apr 20248,648,798,298,368,36116.100
26 apr 20248,648,678,418,588,5891.900
25 apr 20248,598,608,208,508,50112.500
24 apr 20248,768,918,288,588,58187.500
23 apr 20249,389,499,149,339,3365.600
22 apr 20248,959,388,859,279,2795.700
19 apr 20249,049,178,868,918,9157.700
18 apr 20248,859,168,829,039,0352.100
17 apr 20249,039,118,838,848,8445.100
16 apr 20249,039,068,818,928,9259.600
15 apr 20249,159,348,919,059,0552.500
12 apr 20249,539,539,139,169,1659.000
11 apr 20249,529,689,229,569,5642.000
10 apr 202410,0910,099,479,539,5360.200
09 apr 20249,9210,179,8910,1610,1650.800
08 apr 20249,969,969,669,829,8298.400
05 apr 20249,7410,109,709,959,9575.700
04 apr 20249,8010,249,809,849,8478.300
03 apr 20249,8810,149,819,819,8163.900
02 apr 202410,2410,249,759,989,9881.600
01 apr 202410,3410,6510,0810,3310,33142.400
28 mar 202410,5910,7910,1010,1810,1881.000
27 mar 202411,1111,1110,4110,6010,60101.900
26 mar 202410,9611,2310,8010,9910,99120.900
25 mar 202410,3110,9910,3110,8610,86171.800
22 mar 202410,4310,449,9810,1310,1395.800
21 mar 202410,7610,7610,3510,3810,3885.600
20 mar 202410,5710,8310,4310,7310,73180.700
19 mar 202410,3110,7010,2510,5410,54190.900
18 mar 202410,2410,5510,0910,3510,35188.700
15 mar 20249,9910,429,8310,1610,16200.700
14 mar 202410,0610,159,809,989,98142.800
13 mar 20249,7610,389,7610,0810,08286.300
12 mar 20249,619,939,599,689,68125.700
11 mar 20249,739,919,549,609,60255.700
08 mar 20249,399,889,359,649,64227.600
07 mar 20248,939,478,829,319,31130.600
06 mar 20248,579,078,578,888,88105.800
05 mar 20248,308,578,218,548,54109.200
04 mar 20248,858,888,228,418,41224.200
01 mar 20249,379,378,468,978,97195.600
29 feb 20249,1610,098,979,459,45267.000
28 feb 20249,749,748,848,928,92169.300
27 feb 20249,689,689,179,609,60124.600
26 feb 20249,109,779,019,559,55156.600
23 feb 20249,379,379,089,229,2246.500
22 feb 20249,029,308,959,279,2761.100
21 feb 20249,039,048,718,908,9095.600
20 feb 20248,959,128,839,069,0675.600
16 feb 20249,159,158,888,978,9750.200
15 feb 20248,889,248,759,159,15131.800
14 feb 20248,398,688,398,628,6268.700
13 feb 20248,408,538,188,248,2471.600
12 feb 20248,098,848,098,598,59136.400
09 feb 20248,418,568,028,068,06133.000
08 feb 20248,448,708,368,648,6464.200
07 feb 20248,408,508,208,458,4569.700
06 feb 20248,218,658,218,398,3953.000
05 feb 20248,208,628,168,308,3063.000
02 feb 20248,538,548,128,248,2492.400
01 feb 20248,508,708,398,538,5398.700
31 gen 20248,788,808,478,478,4748.800
30 gen 20248,728,788,658,738,7346.900
29 gen 20248,878,998,748,818,8151.600
26 gen 20249,009,068,888,908,9032.900
25 gen 20248,718,948,698,928,9251.300
24 gen 20249,089,148,698,698,6951.900
23 gen 20248,959,148,888,888,8848.700
22 gen 20248,489,018,488,868,8672.900
19 gen 20248,588,758,428,488,4869.700
18 gen 20248,558,748,398,568,5644.500
17 gen 20248,508,778,448,538,5386.300
16 gen 20249,139,198,708,838,83107.700
12 gen 20249,299,509,289,289,2861.000
11 gen 20249,479,509,179,269,2637.200
10 gen 20249,439,559,419,429,4239.400
09 gen 20249,429,679,369,449,4471.500
08 gen 20249,769,789,189,469,46131.000
05 gen 20249,499,869,309,789,7879.100
04 gen 20249,199,549,169,499,4977.700
03 gen 20249,399,479,189,229,2267.900
02 gen 20249,459,589,199,469,4697.000
29 dic 20239,609,649,409,539,5373.400
28 dic 20239,859,869,509,639,6365.200
27 dic 20239,9710,029,559,699,6977.400
26 dic 20239,6510,039,439,919,91175.100
22 dic 20239,739,739,449,519,5156.900
21 dic 20239,559,759,519,649,64105.700
20 dic 20239,719,869,309,419,41114.900
19 dic 20239,9210,249,629,789,78140.500
18 dic 20239,6910,099,379,949,94184.300
15 dic 202310,2710,279,409,589,58248.200
14 dic 202310,6010,669,8610,3010,30337.600
13 dic 202310,2810,4710,2010,4510,45116.100
12 dic 202310,0910,3610,0510,1610,1677.400
11 dic 20239,6210,279,4610,0710,07239.800
08 dic 20239,659,889,569,629,6289.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...