TravelZoo Inc (TZOOOTC)
Exportar para Excel
< 1 2 3 4 5 > >> |
27/02/2024 |
79.034 |
0,94%
|
9,68
|
9,17
|
9,68
|
9,64
|
26/02/2024 |
109.289 |
3,58%
|
9,02
|
9,10
|
9,77
|
9,55
|
23/02/2024 |
26.133 |
-0,54%
|
9,02
|
9,078
|
9,29
|
9,22
|
22/02/2024 |
39.143 |
3,82%
|
9,02
|
8,9514
|
9,295
|
9,24
|
21/02/2024 |
78.383 |
-1,77%
|
9,03
|
8,7109
|
9,04
|
8,90
|
20/02/2024 |
54.125 |
1,00%
|
9,15
|
8,83
|
9,12
|
9,06
|
19/02/2024 |
15.980 |
0,00%
|
9,15
|
8,89
|
9,15
|
8,97
|
16/02/2024 |
15.980 |
4,06%
|
9,15
|
8,89
|
9,15
|
8,97
|
15/02/2024 |
80.135 |
6,15%
|
8,88
|
8,751
|
9,2399
|
9,15
|
14/02/2024 |
45.394 |
4,61%
|
8,39
|
8,39
|
8,68
|
8,62
|
13/02/2024 |
53.331 |
-4,08%
|
8,09
|
8,18
|
8,84
|
8,24
|
12/02/2024 |
92.720 |
6,58%
|
8,09
|
8,09
|
8,84
|
8,59
|
09/02/2024 |
89.428 |
-6,71%
|
8,41
|
8,02
|
8,5609
|
8,06
|
08/02/2024 |
42.825 |
2,60%
|
8,44
|
8,355
|
8,69
|
8,67
|
07/02/2024 |
47.246 |
0,72%
|
8,40
|
8,204
|
8,50
|
8,45
|
06/02/2024 |
30.067 |
1,08%
|
8,21
|
8,21
|
8,6499
|
8,39
|
05/02/2024 |
39.033 |
0,73%
|
8,20
|
8,16
|
8,61
|
8,30
|
02/02/2024 |
51.492 |
-3,40%
|
8,53
|
8,12
|
8,539
|
8,24
|
01/02/2024 |
56.783 |
0,71%
|
8,50
|
8,39
|
8,695
|
8,53
|
31/01/2024 |
25.454 |
-2,64%
|
8,78
|
8,47
|
8,80
|
8,50
|
30/01/2024 |
23.096 |
-1,25%
|
8,72
|
8,65
|
8,78
|
8,70
|
29/01/2024 |
34.725 |
-1,01%
|
8,87
|
8,74
|
8,9895
|
8,81
|
26/01/2024 |
17.866 |
-0,22%
|
9,00
|
8,88
|
9,06
|
8,90
|
25/01/2024 |
28.660 |
2,65%
|
9,08
|
8,69
|
8,94
|
8,92
|
24/01/2024 |
35.903 |
-2,14%
|
9,08
|
8,69
|
9,14
|
8,69
|
23/01/2024 |
36.290 |
0,23%
|
8,48
|
8,88
|
9,14
|
8,88
|
22/01/2024 |
54.129 |
4,48%
|
8,48
|
8,48
|
9,01
|
8,86
|
19/01/2024 |
53.237 |
-0,94%
|
8,58
|
8,42
|
8,75
|
8,48
|
18/01/2024 |
25.916 |
0,59%
|
8,55
|
8,39
|
8,74
|
8,58
|
17/01/2024 |
64.209 |
-3,40%
|
8,50
|
8,44
|
8,64
|
8,53
|
16/01/2024 |
75.538 |
-4,85%
|
9,13
|
8,70
|
9,185
|
8,83
|
15/01/2024 |
41.268 |
0,22%
|
9,47
|
9,28
|
9,47
|
9,28
|
12/01/2024 |
41.268 |
0,22%
|
9,47
|
9,28
|
9,47
|
9,28
|
11/01/2024 |
20.551 |
-1,38%
|
9,47
|
9,1701
|
9,47
|
9,29
|
10/01/2024 |
28.231 |
-0,21%
|
9,43
|
9,4101
|
9,5546
|
9,42
|
09/01/2024 |
53.716 |
-0,21%
|
9,19
|
9,3838
|
9,67
|
9,44
|
08/01/2024 |
94.332 |
-3,27%
|
9,19
|
9,1845
|
9,78
|
9,46
|
05/01/2024 |
47.934 |
3,06%
|
9,19
|
9,31
|
9,86
|
9,78
|
04/01/2024 |
55.195 |
2,82%
|
9,19
|
9,19
|
9,54
|
9,48
|
03/01/2024 |
43.847 |
-2,54%
|
9,45
|
9,18
|
9,47
|
9,22
|
02/01/2024 |
59.644 |
-0,74%
|
9,45
|
9,19
|
9,5799
|
9,46
|
29/12/2023 |
42.884 |
-1,04%
|
9,60
|
9,40
|
9,62
|
9,53
|
28/12/2023 |
49.774 |
-0,72%
|
9,73
|
9,67
|
9,86
|
9,62
|
27/12/2023 |
48.129 |
-2,22%
|
9,73
|
9,55
|
9,91
|
9,69
|
26/12/2023 |
122.260 |
4,21%
|
9,73
|
9,4259
|
10,028
|
9,91
|
22/12/2023 |
35.724 |
-1,35%
|
9,73
|
9,44
|
9,73
|
9,51
|
21/12/2023 |
72.508 |
2,44%
|
9,55
|
9,51
|
9,749
|
9,64
|
20/12/2023 |
81.218 |
-3,78%
|
9,71
|
9,30
|
9,86
|
9,41
|
19/12/2023 |
101.882 |
-1,61%
|
10,60
|
9,62
|
10,2225
|
9,78
|
18/12/2023 |
115.069 |
3,76%
|
10,60
|
9,37
|
10,09
|
9,94
|
15/12/2023 |
176.083 |
-6,99%
|
10,60
|
9,40
|
10,24
|
9,58
|
14/12/2023 |
223.643 |
-1,61%
|
10,60
|
9,86
|
10,6323
|
10,2817
|
13/12/2023 |
73.633 |
2,75%
|
10,28
|
10,21
|
10,47
|
10,439
|
12/12/2023 |
54.450 |
0,89%
|
10,09
|
10,09
|
10,36
|
10,16
|
11/12/2023 |
174.878 |
4,68%
|
9,65
|
9,4586
|
10,27
|
10,07
|
08/12/2023 |
57.868 |
-0,21%
|
9,65
|
9,56
|
9,88
|
9,62
|
07/12/2023 |
130.547 |
2,01%
|
9,39
|
9,21
|
9,95
|
9,64
|
06/12/2023 |
90.438 |
-4,16%
|
9,96
|
9,47
|
9,96
|
9,45
|
05/12/2023 |
60.913 |
-5,19%
|
10,00
|
9,81
|
10,37
|
9,86
|
04/12/2023 |
146.981 |
4,21%
|
10,00
|
9,92
|
10,60
|
10,40
|
01/12/2023 |
117.392 |
-1,68%
|
10,13
|
9,71
|
10,52
|
9,98
|
30/11/2023 |
213.818 |
8,56%
|
9,48
|
9,48
|
10,23
|
10,15
|
29/11/2023 |
176.805 |
5,17%
|
9,04
|
9,05
|
9,44
|
9,35
|
28/11/2023 |
137.576 |
-4,41%
|
9,41
|
8,83
|
9,30
|
8,88
|
27/11/2023 |
148.339 |
-0,64%
|
9,41
|
9,14
|
9,565
|
9,34
|
24/11/2023 |
29.472 |
0,54%
|
9,29
|
9,29
|
9,50
|
9,40
|
23/11/2023 |
71.190 |
0,75%
|
9,32
|
9,29
|
9,62
|
9,35
|
22/11/2023 |
71.190 |
0,75%
|
9,32
|
9,29
|
9,62
|
9,35
|
21/11/2023 |
70.038 |
-1,59%
|
9,43
|
9,11
|
9,4999
|
9,28
|
20/11/2023 |
207.544 |
4,78%
|
9,00
|
8,852
|
9,48
|
9,43
|
17/11/2023 |
318.516 |
7,53%
|
8,47
|
8,46
|
9,00
|
9,00
|
16/11/2023 |
80.802 |
1,33%
|
8,21
|
8,15
|
8,40
|
8,37
|
15/11/2023 |
81.878 |
-0,24%
|
8,29
|
8,2672
|
8,46
|
8,27
|
14/11/2023 |
101.962 |
-1,78%
|
7,94
|
8,21
|
8,41
|
8,29
|
13/11/2023 |
168.297 |
6,16%
|
7,94
|
7,8501
|
8,455
|
8,44
|
10/11/2023 |
101.664 |
0,19%
|
8,02
|
7,76
|
8,10
|
7,95
|
09/11/2023 |
126.811 |
-0,44%
|
8,02
|
7,76
|
8,05
|
7,935
|
08/11/2023 |
92.176 |
-0,87%
|
8,05
|
7,82
|
8,16
|
7,97
|
07/11/2023 |
82.659 |
0,75%
|
8,05
|
7,9528
|
8,10
|
8,04
|
06/11/2023 |
101.302 |
1,27%
|
7,18
|
7,678
|
8,00
|
7,98
|
03/11/2023 |
117.903 |
6,49%
|
7,18
|
7,42
|
7,90
|
7,88
|
02/11/2023 |
129.317 |
4,23%
|
7,18
|
7,04
|
7,53
|
7,40
|
01/11/2023 |
78.461 |
1,00%
|
7,08
|
6,91
|
7,17
|
7,10
|
31/10/2023 |
128.120 |
-0,99%
|
7,14
|
6,80
|
7,331
|
7,03
|
30/10/2023 |
192.181 |
3,05%
|
7,14
|
6,97
|
7,645
|
7,10
|
27/10/2023 |
94.872 |
3,65%
|
6,81
|
6,81
|
7,198
|
6,955
|
26/10/2023 |
102.779 |
-4,82%
|
7,07
|
6,57
|
7,10
|
6,71
|
25/10/2023 |
156.778 |
7,96%
|
6,60
|
6,60
|
7,10
|
7,05
|
24/10/2023 |
461.102 |
24,38%
|
5,92
|
4,7701
|
6,80
|
6,53
|
23/10/2023 |
144.727 |
0,58%
|
5,22
|
4,7701
|
5,46
|
5,25
|
20/10/2023 |
41.518 |
2,95%
|
5,09
|
5,09
|
5,42
|
5,23
|
19/10/2023 |
26.332 |
-1,72%
|
5,22
|
5,07
|
5,22
|
5,15
|
18/10/2023 |
41.399 |
-3,68%
|
5,29
|
5,17
|
5,60
|
5,24
|
17/10/2023 |
47.626 |
2,84%
|
5,29
|
5,29
|
5,60
|
5,44
|
16/10/2023 |
49.309 |
2,72%
|
5,22
|
4,9301
|
5,78
|
5,29
|
13/10/2023 |
53.198 |
-0,96%
|
5,21
|
4,9301
|
5,48
|
5,15
|
12/10/2023 |
47.514 |
-1,89%
|
5,30
|
5,10
|
5,47
|
5,20
|
11/10/2023 |
50.839 |
-3,11%
|
5,47
|
5,26
|
5,81
|
5,30
|
10/10/2023 |
41.768 |
3,21%
|
5,41
|
5,3117
|
5,75
|
5,47
|
09/10/2023 |
42.214 |
-2,75%
|
5,41
|
5,24
|
5,45
|
5,30
|