TravelZoo Inc (TZOOOTC)
Exportar para Excel
1 2 3 4 5 > >> |
17/07/2024 |
13.655 |
1,99%
|
8,53
|
8,522
|
8,76
|
8,70
|
16/07/2024 |
32.280 |
3,77%
|
8,31
|
8,31
|
8,67
|
8,53
|
15/07/2024 |
33.591 |
5,52%
|
7,89
|
7,85
|
8,40
|
8,22
|
12/07/2024 |
43.373 |
3,59%
|
7,59
|
7,56
|
7,79
|
7,79
|
11/07/2024 |
12.904 |
1,48%
|
7,50
|
7,46
|
7,65
|
7,52
|
10/07/2024 |
22.210 |
0,82%
|
7,41
|
7,12
|
7,59
|
7,41
|
09/07/2024 |
8.893 |
-2,78%
|
7,54
|
7,35
|
7,58
|
7,35
|
08/07/2024 |
6.893 |
0,00%
|
7,57
|
7,53
|
7,67
|
7,56
|
05/07/2024 |
8.320 |
0,13%
|
7,61
|
7,54
|
7,65
|
7,56
|
04/07/2024 |
3.950 |
0,00%
|
7,45
|
7,41
|
7,55
|
7,55
|
03/07/2024 |
3.950 |
2,03%
|
7,45
|
7,41
|
7,55
|
7,55
|
02/07/2024 |
10.939 |
-1,20%
|
7,51
|
7,33
|
7,53
|
7,40
|
01/07/2024 |
15.324 |
-1,32%
|
7,61
|
7,49
|
7,71
|
7,49
|
28/06/2024 |
18.637 |
0,66%
|
7,52
|
7,40
|
7,60
|
7,59
|
27/06/2024 |
7.672 |
-3,46%
|
7,86
|
7,50
|
7,86
|
7,54
|
26/06/2024 |
9.178 |
-0,38%
|
7,86
|
7,78
|
7,91
|
7,81
|
25/06/2024 |
12.681 |
0,26%
|
7,85
|
7,76
|
7,85
|
7,84
|
24/06/2024 |
13.017 |
-2,01%
|
7,98
|
7,78
|
7,98
|
7,82
|
21/06/2024 |
35.277 |
2,18%
|
7,85
|
7,80
|
7,98
|
7,98
|
20/06/2024 |
14.014 |
-0,13%
|
7,80
|
7,73
|
7,88
|
7,81
|
19/06/2024 |
14.494 |
0,00%
|
7,90
|
7,71
|
7,90
|
7,82
|
18/06/2024 |
14.494 |
0,77%
|
7,90
|
7,71
|
7,90
|
7,82
|
17/06/2024 |
38.567 |
1,55%
|
7,77
|
7,7138
|
7,89
|
7,88
|
14/06/2024 |
37.001 |
-0,76%
|
7,79
|
7,58
|
7,79
|
7,79
|
13/06/2024 |
16.694 |
-0,25%
|
8,23
|
7,72
|
7,90
|
7,85
|
12/06/2024 |
24.898 |
-1,63%
|
8,23
|
7,8665
|
8,23
|
7,87
|
11/06/2024 |
26.691 |
1,39%
|
7,83
|
7,7803
|
8,06
|
8,00
|
10/06/2024 |
51.551 |
-2,71%
|
7,83
|
7,77
|
8,135
|
7,91
|
07/06/2024 |
51.899 |
-0,49%
|
7,83
|
8,08
|
8,40
|
8,12
|
06/06/2024 |
56.374 |
1,37%
|
7,83
|
7,90
|
8,25
|
8,16
|
05/06/2024 |
35.124 |
2,29%
|
7,83
|
7,91
|
8,14
|
8,05
|
04/06/2024 |
37.401 |
-0,25%
|
7,83
|
7,83
|
8,08
|
7,87
|
03/06/2024 |
40.262 |
-0,13%
|
8,03
|
7,82
|
8,155
|
7,89
|
31/05/2024 |
48.559 |
3,12%
|
7,75
|
7,68
|
7,93
|
7,94
|
30/05/2024 |
54.586 |
0,13%
|
7,75
|
7,6103
|
7,781
|
7,70
|
29/05/2024 |
70.772 |
-3,76%
|
7,93
|
7,655
|
8,01
|
7,69
|
28/05/2024 |
67.271 |
1,14%
|
7,94
|
7,94
|
8,15
|
7,98
|
27/05/2024 |
28.208 |
0,00%
|
7,85
|
7,85
|
8,08
|
7,89
|
24/05/2024 |
28.208 |
0,51%
|
7,85
|
7,85
|
8,08
|
7,89
|
23/05/2024 |
60.359 |
-0,13%
|
7,85
|
7,80
|
8,11
|
7,84
|
22/05/2024 |
124.968 |
-5,88%
|
8,30
|
7,73
|
8,24
|
7,85
|
21/05/2024 |
43.408 |
0,24%
|
8,30
|
8,2901
|
8,46
|
8,34
|
20/05/2024 |
79.058 |
0,85%
|
8,27
|
8,23
|
8,64
|
8,34
|
17/05/2024 |
47.011 |
0,37%
|
8,31
|
8,23
|
8,60
|
8,25
|
16/05/2024 |
27.368 |
0,61%
|
8,49
|
8,17
|
8,36
|
8,22
|
15/05/2024 |
63.500 |
-3,20%
|
8,49
|
8,13
|
8,49
|
8,17
|
14/05/2024 |
33.848 |
2,18%
|
8,30
|
8,30
|
8,5801
|
8,44
|
13/05/2024 |
44.370 |
-1,90%
|
8,40
|
8,14
|
8,61
|
8,26
|
10/05/2024 |
48.210 |
-1,52%
|
8,55
|
8,38
|
8,63
|
8,42
|
09/05/2024 |
51.199 |
-1,72%
|
8,70
|
8,53
|
8,82
|
8,55
|
08/05/2024 |
55.121 |
-1,36%
|
8,85
|
8,70
|
8,97
|
8,70
|
07/05/2024 |
39.735 |
0,11%
|
8,85
|
8,7101
|
9,03
|
8,82
|
06/05/2024 |
51.607 |
-0,90%
|
8,91
|
8,72
|
9,01
|
8,81
|
03/05/2024 |
63.066 |
2,42%
|
8,74
|
8,78
|
9,09
|
8,89
|
02/05/2024 |
49.085 |
2,12%
|
8,68
|
8,53
|
8,8301
|
8,68
|
01/05/2024 |
78.485 |
-4,60%
|
8,99
|
8,50
|
9,03
|
8,50
|
30/04/2024 |
169.543 |
6,58%
|
8,64
|
8,635
|
9,48
|
8,91
|
29/04/2024 |
85.155 |
-2,56%
|
8,64
|
8,285
|
8,64
|
8,36
|
26/04/2024 |
67.015 |
0,94%
|
8,59
|
8,41
|
8,67
|
8,58
|
25/04/2024 |
68.319 |
-0,93%
|
8,59
|
8,20
|
8,6044
|
8,50
|
24/04/2024 |
103.377 |
-8,36%
|
9,38
|
8,28
|
8,88
|
8,55
|
23/04/2024 |
45.804 |
0,65%
|
9,38
|
9,135
|
9,48
|
9,33
|
22/04/2024 |
70.300 |
4,04%
|
9,04
|
8,85
|
9,355
|
9,27
|
19/04/2024 |
47.640 |
-1,33%
|
9,04
|
8,8649
|
9,17
|
8,91
|
18/04/2024 |
41.326 |
2,15%
|
8,85
|
8,82
|
9,1599
|
9,03
|
17/04/2024 |
31.763 |
-0,67%
|
9,03
|
8,84
|
9,11
|
8,86
|
16/04/2024 |
41.335 |
-1,44%
|
9,15
|
8,81
|
9,06
|
8,92
|
15/04/2024 |
36.858 |
-1,20%
|
9,15
|
8,91
|
9,3414
|
9,05
|
12/04/2024 |
37.559 |
-3,85%
|
9,53
|
9,1467
|
9,53
|
9,1919
|
11/04/2024 |
25.179 |
0,32%
|
10,09
|
9,27
|
9,68
|
9,56
|
10/04/2024 |
30.270 |
-6,20%
|
10,09
|
9,47
|
10,09
|
9,53
|
09/04/2024 |
30.438 |
3,46%
|
9,92
|
9,89
|
10,16
|
10,16
|
08/04/2024 |
66.638 |
-1,31%
|
9,74
|
9,68
|
9,9549
|
9,82
|
05/04/2024 |
58.520 |
1,12%
|
9,74
|
9,70
|
10,10
|
9,95
|
04/04/2024 |
47.013 |
0,10%
|
9,80
|
9,83
|
10,24
|
9,82
|
03/04/2024 |
46.770 |
-1,70%
|
9,88
|
9,81
|
10,14
|
9,81
|
02/04/2024 |
52.174 |
-3,39%
|
10,34
|
9,795
|
10,24
|
9,98
|
01/04/2024 |
94.908 |
1,47%
|
10,34
|
10,08
|
10,65
|
10,33
|
28/03/2024 |
53.266 |
-3,87%
|
10,59
|
10,101
|
10,77
|
10,19
|
27/03/2024 |
72.209 |
-3,55%
|
11,11
|
10,41
|
11,11
|
10,60
|
26/03/2024 |
80.195 |
1,20%
|
10,96
|
10,80
|
11,22
|
10,99
|
25/03/2024 |
126.628 |
7,21%
|
10,31
|
10,31
|
10,99
|
10,86
|
22/03/2024 |
73.956 |
-2,41%
|
10,43
|
9,98
|
10,43
|
10,13
|
21/03/2024 |
55.484 |
-3,26%
|
10,76
|
10,35
|
10,76
|
10,38
|
20/03/2024 |
121.116 |
1,80%
|
10,57
|
10,4301
|
10,82
|
10,73
|
19/03/2024 |
116.758 |
1,84%
|
9,99
|
10,25
|
10,70
|
10,54
|
18/03/2024 |
107.026 |
1,87%
|
9,99
|
10,09
|
10,55
|
10,35
|
15/03/2024 |
124.903 |
1,80%
|
9,99
|
9,83
|
10,40
|
10,16
|
14/03/2024 |
66.659 |
-1,49%
|
9,76
|
9,80
|
10,1505
|
9,93
|
13/03/2024 |
172.286 |
4,13%
|
9,76
|
9,76
|
10,375
|
10,08
|
12/03/2024 |
58.222 |
0,83%
|
9,61
|
9,59
|
9,93
|
9,68
|
11/03/2024 |
129.084 |
-0,42%
|
9,73
|
9,55
|
9,91
|
9,60
|
08/03/2024 |
132.444 |
3,55%
|
9,39
|
9,35
|
9,85
|
9,64
|
07/03/2024 |
76.076 |
4,84%
|
8,30
|
8,8201
|
9,47
|
9,31
|
06/03/2024 |
60.898 |
3,98%
|
8,30
|
8,57
|
9,07
|
8,88
|
05/03/2024 |
57.943 |
1,90%
|
8,30
|
8,30
|
8,57
|
8,57
|
04/03/2024 |
155.340 |
-6,24%
|
8,85
|
8,23
|
8,88
|
8,41
|
01/03/2024 |
117.570 |
-5,08%
|
9,37
|
8,46
|
9,37
|
8,97
|
29/02/2024 |
181.384 |
5,49%
|
9,16
|
8,97
|
10,09
|
9,41
|
28/02/2024 |
108.112 |
-7,08%
|
9,74
|
8,84
|
9,74
|
8,92
|