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 | -0.29 | -11.7408906883 | 2.47 | 2.72 | 2.19 | 34243 | 2.34307823 | CS |
| 4 | -0.72 | -24.8275862069 | 2.9 | 2.99 | 2.19 | 51465 | 2.65296663 | CS |
| 12 | -0.44 | -16.7938931298 | 2.62 | 3.42 | 1.93 | 126692 | 2.77305447 | CS |
| 26 | -0.98 | -31.0126582278 | 3.16 | 3.7528 | 1.93 | 82625 | 2.84731289 | CS |
| 52 | -1.63 | -42.782152231 | 3.81 | 4.3747 | 1.93 | 74676 | 2.99424276 | CS |
| 156 | -3.22 | -59.6296296296 | 5.4 | 6.5 | 1.62 | 64924 | 3.17930263 | CS |
| 260 | 0.88 | 67.6923076923 | 1.3 | 19.9 | 0.6603 | 146687 | 6.69681491 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390200 | 2.18 | -0.1 | -4.39 | 2.2599999 | 2.3255 | 2.18 | 26161 |
| 1741303800 | 2.2799999 | -0.01 | -0.44 | 2.2799999 | 2.2799999 | 2.25 | 20311 |
| 1741217400 | 2.29 | -0.04 | -1.72 | 2.33 | 2.3713 | 2.23 | 50745 |
| 1741131000 | 2.33 | -0.02 | -0.85 | 2.34 | 2.4104 | 2.3 | 17309 |
| 1741044600 | 2.35 | -0.09 | -3.69 | 2.43 | 2.52 | 2.2837 | 42544 |
| 1740785400 | 2.44 | -0.05 | -2.01 | 2.47 | 2.72 | 2.3 | 40306 |
| 1740699000 | 2.49 | -0.1 | -3.86 | 2.57 | 2.6 | 2.36 | 95230 |
| 1740612600 | 2.59 | 0.02 | 0.78 | 2.6 | 2.71 | 2.5200999 | 37268 |
| 1740526200 | 2.57 | 0.03 | 1.18 | 2.5099999 | 2.6892999 | 2.5099999 | 29411 |
| 1740439800 | 2.54 | -0.11 | -4.15 | 2.65 | 2.6936 | 2.54 | 98442 |
| 1740180600 | 2.65 | -0.09 | -3.28 | 2.7 | 2.87 | 2.62 | 51183 |
| 1740094200 | 2.74 | -0.01 | -0.36 | 2.74 | 2.79 | 2.7 | 33143 |
| 1740007800 | 2.75 | 0.03 | 1.10 | 2.65 | 2.7599999 | 2.65 | 12059 |
| 1739921400 | 2.72 | -0.09 | -3.20 | 2.72 | 2.7799999 | 2.7 | 38603 |
| 1739575800 | 2.81 | -0.02 | -0.71 | 2.88 | 2.89 | 2.7799999 | 37463 |
| 1739489400 | 2.83 | -0.02 | -0.70 | 2.84 | 2.87 | 2.79 | 13140 |
| 1739403000 | 2.85 | 0.03 | 1.06 | 2.89 | 2.92 | 2.7909 | 42038 |
| 1739316600 | 2.82 | -0.04 | -1.40 | 2.85 | 2.8599 | 2.79 | 61355 |
| 1739230200 | 2.86 | 0.01 | 0.35 | 2.87 | 2.95 | 2.7633 | 55788 |
| 1738971000 | 2.85 | -0.09 | -3.06 | 2.9 | 2.99 | 2.79 | 201506 |
| 1738884600 | 2.94 | 0.05 | 1.73 | 2.85 | 2.94 | 2.7474 | 68661 |
| 1738798200 | 2.89 | 0.28 | 10.73 | 2.58 | 2.98 | 2.58 | 247207 |
| 1738711800 | 2.61 | 0.01 | 0.38 | 2.5 | 2.6227999 | 2.5 | 25771 |
| 1738625400 | 2.6 | -0.11 | -4.06 | 2.63 | 2.75 | 2.6 | 21344 |
| 1738366200 | 2.71 | 0.02 | 0.74 | 2.7 | 2.8 | 2.69 | 42473 |
| 1738279800 | 2.69 | 0.04 | 1.51 | 2.64 | 2.72 | 2.59 | 24808 |
| 1738193400 | 2.65 | -0.02 | -0.75 | 2.68 | 2.73 | 2.6 | 21617 |
| 1738107000 | 2.67 | 0.01 | 0.38 | 2.62 | 2.7 | 2.57 | 36001 |
| 1738020600 | 2.66 | -0.06 | -2.21 | 2.59 | 2.7392 | 2.59 | 46423 |
| 1737761400 | 2.72 | -0.19 | -6.53 | 2.91 | 2.97 | 2.72 | 85387 |
| 1737675000 | 2.91 | 0 | 0.00 | 2.91 | 2.91 | 2.91 | 0 |
| 1737588600 | 2.91 | 0.16 | 5.82 | 2.67 | 3.11 | 2.67 | 405740 |
| 1737502200 | 2.75 | 0.06 | 2.23 | 2.69 | 2.8 | 2.6 | 45368 |
| 1737156600 | 2.69 | -0.09 | -3.24 | 2.74 | 2.7999 | 2.69 | 37094 |
| 1737070200 | 2.7799999 | -0.03 | -1.07 | 2.83 | 2.83 | 2.7 | 21006 |
| 1736983800 | 2.81 | 0.26 | 10.20 | 2.62 | 2.81 | 2.595 | 46599 |
| 1736897400 | 2.55 | 0.06 | 2.41 | 2.5299999 | 2.63 | 2.5 | 69811 |
| 1736811000 | 2.49 | -0.01 | -0.40 | 2.42 | 2.64 | 2.42 | 25065 |
| 1736551800 | 2.5 | -0.05 | -1.96 | 2.5 | 2.59 | 2.4377 | 45338 |
| 1736379000 | 2.55 | -0.05 | -1.92 | 2.62 | 2.65 | 2.5099999 | 62000 |
| 1736292600 | 2.6 | -0.01 | -0.38 | 2.61 | 2.73 | 2.57 | 47963 |
| 1736206200 | 2.61 | -0.02 | -0.76 | 2.7 | 2.7183 | 2.57 | 118705 |
| 1735947000 | 2.63 | -0.08 | -2.95 | 2.63 | 2.72 | 2.62 | 101836 |
| 1735860600 | 2.71 | 0.02 | 0.74 | 2.81 | 2.82 | 2.64 | 95748 |
| 1735687800 | 2.69 | -0.12 | -4.27 | 2.81 | 2.92 | 2.6 | 169418 |
| 1735601400 | 2.81 | -0.3 | -9.65 | 3.06 | 3.12 | 2.81 | 222132 |
| 1735342200 | 3.11 | 0.31 | 11.07 | 2.84 | 3.235 | 2.84 | 303829 |
| 1735255800 | 2.8 | 0.14 | 5.26 | 2.98 | 2.98 | 2.68 | 277349 |
| 1735077840 | 2.66 | -0.49 | -15.56 | 2.98 | 3.05 | 2.5099999 | 361407 |
| 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 |
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
