XNAS
Datos históricos de Travelzoo
Travelzoo · TZOO
$5.22
▼ -0.01 (-0.19%)
Última operación · 10/10/2026, 19:23:17 UTC
- Variación en el periodo
- −48.92%
- Máximo
- US$12.39
- 1 de julio de 2026
- Mínimo
- US$4.72
- 19 de febrero de 2026
- Volumen medio diario
- 0.15 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.33 | 5.43 | 5.22 | 5.22 | −2.61% | 38,204.064 |
| 8 oct 2026 | 5.38 | 5.42 | 5.20 | 5.36 | −0.92% | 35,038.666 |
| 7 oct 2026 | 5.41 | 5.49 | 5.25 | 5.41 | −1.28% | 59,057.825 |
| 6 oct 2026 | 5.54 | 5.54 | 5.21 | 5.48 | +1.86% | 34,303.833 |
| 5 oct 2026 | 5.23 | 5.49 | 5.21 | 5.38 | +3.26% | 65,790.245 |
| 2 oct 2026 | 5.24 | 5.33 | 5.16 | 5.21 | −0.57% | 46,185.964 |
| 1 oct 2026 | 5.51 | 5.60 | 5.11 | 5.24 | −4.73% | 121,859.347 |
| 30 sep 2026 | 5.55 | 5.62 | 5.50 | 5.50 | 0.00% | 73,419.794 |
| 29 sep 2026 | 5.53 | 5.55 | 5.41 | 5.50 | −0.18% | 35,557.989 |
| 28 sep 2026 | 5.58 | 5.58 | 5.42 | 5.51 | −1.25% | 38,418.065 |
| 25 sep 2026 | 5.48 | 5.66 | 5.48 | 5.58 | +1.27% | 34,374.57 |
| 24 sep 2026 | 5.57 | 5.57 | 5.36 | 5.51 | −1.25% | 40,877.712 |
| 23 sep 2026 | 5.70 | 5.70 | 5.43 | 5.58 | −1.59% | 69,625.985 |
| 22 sep 2026 | 5.71 | 5.80 | 5.60 | 5.67 | −0.87% | 45,398.313 |
| 21 sep 2026 | 5.63 | 5.82 | 5.62 | 5.72 | +1.42% | 40,613.44 |
| 18 sep 2026 | 5.78 | 5.82 | 5.55 | 5.64 | −3.09% | 71,048.341 |
| 17 sep 2026 | 5.69 | 5.86 | 5.63 | 5.82 | +2.65% | 58,329.974 |
| 16 sep 2026 | 5.62 | 5.82 | 5.57 | 5.67 | +0.89% | 59,337.287 |
| 15 sep 2026 | 5.78 | 5.83 | 5.62 | 5.62 | −4.42% | 75,283.617 |
| 14 sep 2026 | 5.88 | 6.00 | 5.80 | 5.88 | 0.00% | 47,283.521 |
| 11 sep 2026 | 5.99 | 6.08 | 5.88 | 5.88 | −0.17% | 35,435.383 |
| 10 sep 2026 | 5.96 | 6.05 | 5.77 | 5.89 | −1.83% | 119,608.41 |
| 9 sep 2026 | 6.16 | 6.16 | 5.92 | 6.00 | −2.60% | 92,910.339 |
| 8 sep 2026 | 6.25 | 6.30 | 6.06 | 6.16 | −1.44% | 35,902.621 |
| 4 sep 2026 | 6.13 | 6.30 | 6.09 | 6.25 | +1.30% | 33,412.438 |
| 3 sep 2026 | 6.21 | 6.31 | 6.13 | 6.17 | −0.96% | 40,013.994 |
| 2 sep 2026 | 6.29 | 6.46 | 6.23 | 6.23 | −0.80% | 30,135.301 |
| 1 sep 2026 | 6.44 | 6.44 | 6.27 | 6.28 | −3.09% | 54,762.091 |
| 31 ago 2026 | 6.68 | 6.68 | 6.46 | 6.48 | −2.99% | 51,564.313 |
| 28 ago 2026 | 6.60 | 6.79 | 6.60 | 6.68 | +0.30% | 30,006.335 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.