La bourse est fermée
Dow Jones
39 908,00 +349,89 (+0,88 %) Nasdaq
16 742,39 +231,21 (+1,40 %) Nikkei 225
38 385,73 +29,67 (+0,08 %) EUR/USD
1,0887 +0,0066 (+0,61 %) HANG SENG
19 073,71 -41,35 (-0,22 %) Bitcoin EUR
60 676,05 +4 091,17 (+7,23 %)
TravelSky Technology Limited (TSYHF)
Other OTC - Other OTC Prix différé. Devise en USD
Ajouter à la liste dynamique
À la clôture : 02:28PM EDT
Durée:
15 mai 2023 - 15 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
| Date | Ouverture | Élevé | Faible | Clôture* | Cours de clôture ajusté** | Volume |
|---|---|---|---|---|---|---|
| 14 mai 2024 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1,4600 | 1 100 |
| 13 mai 2024 | 1,5000 | 1,5000 | 1,4200 | 1,4200 | 1,4200 | 5 800 |
| 10 mai 2024 | 1,4400 | 1,4400 | 1,3700 | 1,4300 | 1,4300 | 8 200 |
| 09 mai 2024 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 1,3700 | 3 100 |
| 08 mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 07 mai 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | - |
| 06 mai 2024 | 1,3300 | 1,4100 | 1,3300 | 1,3400 | 1,3400 | 12 000 |
| 03 mai 2024 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 1,3900 | 9 200 |
| 02 mai 2024 | 1,4000 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 6 200 |
| 01 mai 2024 | 1,3600 | 1,3600 | 1,2900 | 1,2900 | 1,2900 | 1 200 |
| 30 avr. 2024 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1,3400 | 1 500 |
| 29 avr. 2024 | 1,3700 | 1,3700 | 1,3500 | 1,3600 | 1,3600 | 23 600 |
| 26 avr. 2024 | 1,3700 | 1,4000 | 1,3700 | 1,4000 | 1,4000 | 23 200 |
| 25 avr. 2024 | 1,3300 | 1,3300 | 1,2800 | 1,2800 | 1,2800 | 6 500 |
| 24 avr. 2024 | 1,3300 | 1,3300 | 1,2500 | 1,2500 | 1,2500 | 28 900 |
| 23 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1 100 |
| 22 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 9 700 |
| 19 avr. 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 4 500 |
| 18 avr. 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | - |
| 17 avr. 2024 | 1,1500 | 1,2100 | 1,1500 | 1,2100 | 1,2100 | 5 700 |
| 16 avr. 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 2 000 |
| 15 avr. 2024 | 1,1300 | 1,2100 | 1,1300 | 1,1500 | 1,1500 | 11 800 |
| 12 avr. 2024 | 1,2300 | 1,2300 | 1,2100 | 1,2100 | 1,2100 | 5 000 |
| 11 avr. 2024 | 1,1900 | 1,2400 | 1,1900 | 1,2400 | 1,2400 | 7 300 |
| 10 avr. 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 2 300 |
| 09 avr. 2024 | 1,2300 | 1,2300 | 1,1800 | 1,1800 | 1,1800 | 400 |
| 08 avr. 2024 | 1,2300 | 1,2300 | 1,1600 | 1,1600 | 1,1600 | 2 700 |
| 05 avr. 2024 | 1,1800 | 1,1800 | 1,1400 | 1,1400 | 1,1400 | 23 800 |
| 04 avr. 2024 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 1,2200 | 600 |
| 03 avr. 2024 | 1,1700 | 1,2200 | 1,1700 | 1,2200 | 1,2200 | 2 500 |
| 02 avr. 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1 200 |
| 01 avr. 2024 | 1,2100 | 1,2500 | 1,2100 | 1,2500 | 1,2500 | 25 400 |
| 28 mars 2024 | 1,1800 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 25 700 |
| 27 mars 2024 | 1,0600 | 1,1700 | 1,0600 | 1,1700 | 1,1700 | 31 900 |
| 26 mars 2024 | 1,1200 | 1,1700 | 1,1200 | 1,1700 | 1,1700 | 29 200 |
| 25 mars 2024 | 1,2200 | 1,2200 | 1,1600 | 1,1600 | 1,1600 | 7 700 |
| 22 mars 2024 | 1,2700 | 1,2700 | 1,1600 | 1,2100 | 1,2100 | 5 100 |
| 21 mars 2024 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 1,2100 | 100 |
| 20 mars 2024 | 1,1600 | 1,1600 | 1,1500 | 1,1500 | 1,1500 | 10 700 |
| 19 mars 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 9 600 |
| 18 mars 2024 | 1,1700 | 1,2000 | 1,1400 | 1,2000 | 1,2000 | 14 600 |
| 15 mars 2024 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 1,2000 | 5 400 |
| 14 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | - |
| 13 mars 2024 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 1,1700 | 300 |
| 12 mars 2024 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | 1,1900 | - |
| 11 mars 2024 | 1,1200 | 1,1900 | 1,1100 | 1,1900 | 1,1900 | 6 400 |
| 08 mars 2024 | 1,1900 | 1,2200 | 1,1800 | 1,1800 | 1,1800 | 15 100 |
| 07 mars 2024 | 1,2200 | 1,2200 | 1,2100 | 1,2100 | 1,2100 | 2 500 |
| 06 mars 2024 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1,2400 | 1 100 |
| 05 mars 2024 | 1,1100 | 1,1700 | 1,1100 | 1,1700 | 1,1700 | 6 700 |
| 04 mars 2024 | 1,1200 | 1,1900 | 1,1200 | 1,1900 | 1,1900 | 29 300 |
| 01 mars 2024 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 1,2300 | 10 700 |
| 29 févr. 2024 | 1,1600 | 1,2500 | 1,1600 | 1,1700 | 1,1700 | 24 400 |
| 28 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | - |
| 27 févr. 2024 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 1,1300 | 8 700 |
| 26 févr. 2024 | 1,0900 | 1,1600 | 1,0900 | 1,1000 | 1,1000 | 2 400 |
| 23 févr. 2024 | 1,1500 | 1,1500 | 1,1400 | 1,1400 | 1,1400 | 3 700 |
| 22 févr. 2024 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 1,1600 | 2 300 |
| 21 févr. 2024 | 1,1000 | 1,1100 | 1,1000 | 1,1100 | 1,1100 | 3 800 |
| 20 févr. 2024 | 1,0300 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 11 300 |
| 16 févr. 2024 | 1,0700 | 1,0900 | 1,0600 | 1,0600 | 1,0600 | 14 500 |
| 15 févr. 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0300 | 1,0300 | 42 800 |
| 14 févr. 2024 | 1,0600 | 1,0600 | 1,0100 | 1,0100 | 1,0100 | 6 100 |
| 13 févr. 2024 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 1,0500 | 9 600 |
| 12 févr. 2024 | 1,0200 | 1,0400 | 1,0200 | 1,0400 | 1,0400 | 1 500 |
| 09 févr. 2024 | 1,0600 | 1,0600 | 0,9800 | 1,0200 | 1,0200 | 6 500 |
| 08 févr. 2024 | 1,0200 | 1,0700 | 1,0200 | 1,0200 | 1,0200 | 2 900 |
| 07 févr. 2024 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 1,0100 | 2 800 |
| 06 févr. 2024 | 1,0800 | 1,0800 | 1,0700 | 1,0700 | 1,0700 | 9 300 |
| 05 févr. 2024 | 0,9800 | 1,0500 | 0,9800 | 1,0500 | 1,0500 | 12 300 |
| 02 févr. 2024 | 1,0800 | 1,0800 | 0,9800 | 1,0500 | 1,0500 | 10 900 |
| 01 févr. 2024 | 1,0000 | 1,0300 | 1,0000 | 1,0300 | 1,0300 | 15 000 |
| 31 janv. 2024 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 0,9800 | 2 600 |
| 30 janv. 2024 | 1,0500 | 1,0500 | 1,0200 | 1,0200 | 1,0200 | 18 500 |
| 29 janv. 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0400 | 1,0400 | 24 900 |
| 26 janv. 2024 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 1,0800 | 10 400 |
| 25 janv. 2024 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 1,1400 | 2 100 |
| 24 janv. 2024 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 1,0000 | 2 500 |
| 23 janv. 2024 | 1,0200 | 1,0200 | 0,9600 | 1,0200 | 1,0200 | 5 900 |
| 22 janv. 2024 | 0,9900 | 1,0000 | 0,9700 | 0,9700 | 0,9700 | 91 900 |
| 19 janv. 2024 | 1,0200 | 1,0800 | 1,0200 | 1,0700 | 1,0700 | 4 700 |
| 18 janv. 2024 | 1,2200 | 1,2200 | 1,0800 | 1,1400 | 1,1400 | 39 500 |
| 17 janv. 2024 | 1,2500 | 1,2500 | 1,2400 | 1,2400 | 1,2400 | 122 800 |
| 16 janv. 2024 | 1,6400 | 1,6700 | 1,5900 | 1,6700 | 1,6700 | 14 200 |
| 12 janv. 2024 | 1,6400 | 1,6400 | 1,5500 | 1,5500 | 1,5500 | 4 500 |
| 11 janv. 2024 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 1,5500 | 2 200 |
| 10 janv. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 37 400 |
| 09 janv. 2024 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 1,6200 | 4 000 |
| 08 janv. 2024 | 1,6500 | 1,6700 | 1,6500 | 1,6700 | 1,6700 | 6 600 |
| 05 janv. 2024 | 1,7100 | 1,7100 | 1,7000 | 1,7000 | 1,7000 | 4 200 |
| 04 janv. 2024 | 1,7100 | 1,7100 | 1,6700 | 1,7100 | 1,7100 | 13 300 |
| 03 janv. 2024 | 1,7400 | 1,7400 | 1,7300 | 1,7300 | 1,7300 | 2 800 |
| 02 janv. 2024 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1,6100 | 1 300 |
| 29 déc. 2023 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1,6700 | 1 600 |
| 28 déc. 2023 | 1,6500 | 1,7000 | 1,6500 | 1,7000 | 1,7000 | 1 300 |
| 27 déc. 2023 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 7 200 |
| 26 déc. 2023 | 1,5300 | 1,6700 | 1,5300 | 1,5300 | 1,5300 | 27 200 |
| 22 déc. 2023 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 1,6500 | 6 100 |
| 21 déc. 2023 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 1,5600 | 2 200 |
| 20 déc. 2023 | 1,6200 | 1,6200 | 1,6000 | 1,6000 | 1,6000 | 7 400 |
| *Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values. | ||||||
Chargement de données supplémentaires...
