Premium
Zedge Inc (ZDGE)
AMEX
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.31 | 13.1914893617 | 2.35 | 3.42 | 1.93 | 451642 | 2.90833728 | CS |
| 4 | 0.04 | 1.52671755725 | 2.62 | 3.42 | 1.93 | 167831 | 2.79075731 | CS |
| 12 | -0.98 | -26.9230769231 | 3.64 | 3.7528 | 1.93 | 87559 | 2.85076134 | CS |
| 26 | -0.25 | -8.5910652921 | 2.91 | 4.3747 | 1.93 | 80709 | 3.14361368 | CS |
| 52 | 0.57 | 27.2727272727 | 2.09 | 5.18 | 1.93 | 73379 | 3.16805536 | CS |
| 156 | -6.85 | -72.0294426919 | 9.51 | 9.94 | 1.62 | 65854 | 3.64824807 | CS |
| 260 | 1 | 60.2409638554 | 1.66 | 19.9 | 0.6603 | 143733 | 6.76303177 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734996600 | 3.15 | 0.79 | 33.47 | 2.29 | 3.42 | 2.29 | 1729896 |
| 1734737400 | 2.36 | 0.21 | 9.77 | 2.12 | 2.39 | 2.095 | 91936 |
| 1734651000 | 2.15 | 0.21 | 10.82 | 2.11 | 2.36 | 2.055 | 96246 |
| 1734564600 | 1.94 | -0.31 | -13.78 | 2.19 | 2.2 | 1.93 | 230808 |
| 1734478200 | 2.25 | -0.05 | -2.17 | 2.35 | 2.37 | 2.14 | 105527 |
| 1734391800 | 2.3 | -0.43 | -15.75 | 2.58 | 2.67 | 2.215 | 463165 |
| 1734132600 | 2.73 | -0.03 | -1.09 | 2.62 | 2.74 | 2.61 | 40998 |
| 1734046200 | 2.7599999 | -0.03 | -1.08 | 2.7799999 | 2.7799999 | 2.67 | 12192 |
| 1733959800 | 2.79 | 0.14 | 5.28 | 2.7 | 2.8 | 2.67 | 21859 |
| 1733873400 | 2.65 | -0.11 | -3.99 | 2.67 | 2.7845 | 2.65 | 21227 |
| 1733787000 | 2.7599999 | 0.02 | 0.73 | 2.75 | 2.8316 | 2.7101 | 23752 |
| 1733527800 | 2.74 | -0.03 | -1.08 | 2.75 | 2.8057 | 2.7 | 22875 |
| 1733441400 | 2.77 | -0.03 | -1.07 | 2.8 | 2.82 | 2.67 | 31597 |
| 1733355000 | 2.8 | 0.07 | 2.56 | 2.73 | 2.85 | 2.73 | 64548 |
| 1733268600 | 2.73 | 0.11 | 4.20 | 2.65 | 2.79 | 2.65 | 63335 |
| 1733182200 | 2.62 | -0.06 | -2.24 | 2.68 | 2.7498999 | 2.61 | 104405 |
| 1732917840 | 2.68 | -0.03 | -1.11 | 2.68 | 2.7599999 | 2.68 | 16805 |
| 1732750200 | 2.71 | 0.06 | 2.26 | 2.7 | 2.73 | 2.64 | 12688 |
| 1732663800 | 2.65 | 0.01 | 0.38 | 2.62 | 2.7 | 2.6 | 23022 |
| 1732577400 | 2.64 | 0.06 | 2.33 | 2.58 | 2.735 | 2.58 | 46137 |
| 1732318200 | 2.58 | 0.03 | 1.18 | 2.58 | 2.7 | 2.56 | 51856 |
| 1732231800 | 2.55 | -0.16 | -5.80 | 2.67 | 2.806 | 2.55 | 88876 |
| 1732145400 | 2.707 | 0.06 | 2.15 | 2.66 | 2.81 | 2.625 | 10530 |
| 1732059000 | 2.65 | 0.04 | 1.53 | 2.6 | 2.82 | 2.6 | 84253 |
| 1731972600 | 2.61 | -0.14 | -5.09 | 2.71 | 2.71 | 2.55 | 54450 |
| 1731713400 | 2.75 | -0.03 | -1.08 | 2.75 | 2.81 | 2.65 | 15765 |
| 1731627000 | 2.7799999 | -0.02 | -0.71 | 2.84 | 2.84 | 2.66 | 33057 |
| 1731540600 | 2.8 | -0.04 | -1.41 | 2.85 | 2.89 | 2.77 | 11036 |
| 1731454200 | 2.84 | 0.03 | 1.07 | 2.8 | 2.93 | 2.8 | 19495 |
| 1731367800 | 2.81 | 0.04 | 1.44 | 2.74 | 2.93 | 2.69 | 104652 |
| 1731108600 | 2.77 | 0.12 | 4.53 | 2.67 | 2.84 | 2.65 | 58967 |
| 1731022200 | 2.65 | -0.14 | -5.02 | 2.73 | 2.7832 | 2.65 | 61613 |
| 1730935800 | 2.79 | -0.02 | -0.71 | 2.84 | 2.99 | 2.67 | 58012 |
| 1730849400 | 2.81 | 0.08 | 2.93 | 2.73 | 2.85 | 2.64 | 52725 |
| 1730763000 | 2.73 | -0.16 | -5.54 | 2.91 | 2.9412 | 2.622 | 211293 |
| 1730500200 | 2.89 | -0.19 | -6.17 | 3.1 | 3.1 | 2.8701 | 64262 |
| 1730413800 | 3.08 | 0.09 | 3.01 | 2.93 | 3.11 | 2.82 | 69461 |
| 1730327400 | 2.99 | 0.08 | 2.75 | 2.83 | 3.15 | 2.71 | 143023 |
| 1730241000 | 2.91 | -0.15 | -4.90 | 2.92 | 3.13 | 2.79 | 74394 |
| 1730154600 | 3.06 | -0.02 | -0.65 | 3.08 | 3.1309999 | 2.98 | 58954 |
| 1729895400 | 3.08 | 0.15 | 5.12 | 2.92 | 3.1486 | 2.92 | 15162 |
| 1729809000 | 2.93 | -0.11 | -3.62 | 3.1 | 3.125 | 2.85 | 23938 |
| 1729722600 | 3.04 | 0.02 | 0.66 | 3.14 | 3.17 | 3.04 | 24366 |
| 1729636200 | 3.02 | -0.11 | -3.51 | 3.13 | 3.17 | 3.02 | 32509 |
| 1729549800 | 3.13 | 0.08 | 2.62 | 3.09 | 3.1457 | 2.69 | 63657 |
| 1729290600 | 3.05 | -0.4 | -11.59 | 3.4 | 3.4 | 3.0099999 | 87316 |
| 1729204200 | 3.45 | 0.05 | 1.47 | 3.4 | 3.48 | 3.3 | 9402 |
| 1729117800 | 3.4 | 0.04 | 1.19 | 3.41 | 3.43 | 3.33 | 15917 |
| 1729031400 | 3.36 | 0.06 | 1.82 | 3.35 | 3.51 | 3.34 | 36303 |
| 1728945000 | 3.3 | -0.25 | -7.04 | 3.6 | 3.6 | 3.3 | 40923 |
| 1728685800 | 3.55 | 0.06 | 1.72 | 3.49 | 3.73 | 3.478 | 11137 |
| 1728599400 | 3.49 | -0.16 | -4.38 | 3.59 | 3.6401 | 3.49 | 35580 |
| 1728513000 | 3.65 | 0.1 | 2.82 | 3.61 | 3.675 | 3.52 | 46014 |
| 1728426600 | 3.55 | -0.02 | -0.56 | 3.59 | 3.63 | 3.52 | 16128 |
| 1728340200 | 3.57 | -0.1 | -2.72 | 3.6 | 3.71 | 3.56 | 13409 |
| 1728081000 | 3.67 | 0.04 | 1.10 | 3.64 | 3.7198 | 3.55 | 20345 |
| 1727994600 | 3.63 | -0.07 | -1.89 | 3.67 | 3.7528 | 3.6024 | 23486 |
| 1727908200 | 3.7 | 0.06 | 1.65 | 3.65 | 3.7 | 3.516 | 17463 |
| 1727821800 | 3.64 | -0.06 | -1.62 | 3.64 | 3.71 | 3.3363 | 43878 |
| 1727735400 | 3.7 | 0.28 | 8.19 | 3.52 | 3.71 | 3.4022 | 108417 |
| 1727476200 | 3.42 | 0.12 | 3.64 | 3.32 | 3.53 | 3.31 | 89173 |
| 1727389800 | 3.3 | 0.05 | 1.54 | 3.2799999 | 3.3482 | 3.14 | 81922 |
| 1727303400 | 3.25 | -0.01 | -0.31 | 3.27 | 3.4099 | 3.25 | 36422 |
| 1727217000 | 3.2599999 | -0.03 | -0.91 | 3.2799999 | 3.32 | 3.18 | 45012 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
