Premium
Zanaga Iron Ore Company LTD (ZIOC.GB)
AQSE
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 | 2.5 | 32.2580645161 | 7.75 | 10.4902 | 7 | 469508 | 8.34971389 | DE |
| 4 | 5.75 | 127.777777778 | 4.5 | 10.4902 | 4 | 369833 | 7.01908466 | DE |
| 12 | 5.25 | 105 | 5 | 10.4902 | 3.75 | 135875 | 6.40929582 | DE |
| 26 | 4.75 | 86.3636363636 | 5.5 | 10.4902 | 3.75 | 76357 | 6.15145459 | DE |
| 52 | 1.25 | 13.8888888889 | 9 | 10.4902 | 3.75 | 59859 | 6.59739521 | DE |
| 156 | 6.66 | 185.515320334 | 3.59 | 18.65 | 1.706 | 63164 | 5.83124887 | DE |
| 260 | 1.05 | 11.4130434783 | 9.2 | 18.65 | 1.706 | 67060 | 6.24429287 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735918500 | 8.75 | 1 | 12.90 | 7.75 | 9 | 7 | 844712 |
| 1735832160 | 7.75 | 0 | 0.00 | 7.75 | 8.09 | 7 | 528547 |
| 1735662660 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7.75 | 0 |
| 1735576260 | 7.75 | 0 | 0.00 | 7.75 | 7.75 | 7 | 35266 |
| 1735313700 | 7.75 | 0.75 | 10.71 | 7.25 | 8 | 6.5 | 237730 |
| 1735057680 | 7 | 0 | 0.00 | 7 | 7 | 7 | 0 |
| 1734971280 | 7 | 0.25 | 3.70 | 6.75 | 7.5 | 6.5 | 724981 |
| 1734712200 | 6.75 | 0 | 0.00 | 6.75 | 7.2 | 6.5 | 506802 |
| 1734622440 | 6.75 | 0 | 0.00 | 6.75 | 7.35 | 6.5 | 259907 |
| 1734536340 | 6.75 | 0 | 0.00 | 6.75 | 7.35 | 6.5 | 102034 |
| 1734449880 | 6.75 | 0 | 0.00 | 6.75 | 6.75 | 6.5 | 14525 |
| 1734366420 | 6.75 | 0 | 0.00 | 6.75 | 7.2 | 6.5 | 106220 |
| 1734104460 | 6.75 | 0 | 0.00 | 6.75 | 7.07 | 6.5 | 21124 |
| 1734020880 | 6.75 | 0.75 | 12.50 | 6.25 | 7.65 | 5.5 | 716193 |
| 1733931060 | 6 | 1.5 | 33.33 | 4.75 | 6.9 | 4 | 1387865 |
| 1733848080 | 4.5 | 0 | 0.00 | 4.5 | 5.1 | 4 | 50857 |
| 1733761860 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 10729 |
| 1733495700 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 10860 |
| 1733416140 | 4.5 | -0.25 | -5.26 | 4.75 | 4.75 | 4 | 1877 |
| 1733326500 | 4.75 | 0 | 0.00 | 4.75 | 5.1 | 4 | 258339 |
| 1733239800 | 4.75 | 0.25 | 5.56 | 4.5 | 4.75 | 4 | 237313 |
| 1733156940 | 4.5 | 0.25 | 5.88 | 4.25 | 4.5 | 4 | 96000 |
| 1732897620 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 6507 |
| 1732808160 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 4827 |
| 1732721820 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 46966 |
| 1732638480 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1732548840 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 96097 |
| 1732289460 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1732203480 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 4 | 0 |
| 1732120140 | 4.25 | 0 | 0.00 | 4.25 | 4.25 | 3.8216 | 12742 |
| 1732033620 | 4.25 | -0.05 | -1.16 | 4.3 | 4.3 | 3.792 | 26056 |
| 1731947580 | 4.3 | 0 | 0.00 | 4.3 | 4.3 | 3.8278 | 135064 |
| 1731688080 | 4.3 | 0 | 0.00 | 4.3 | 4.35 | 4 | 0 |
| 1731598260 | 4.3 | -0.2 | -4.44 | 4.5 | 4.5 | 3.8438 | 130000 |
| 1731511920 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 3389 |
| 1731428820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 53449 |
| 1731342540 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 67910 |
| 1731083160 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 69135 |
| 1730993820 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 0 |
| 1730910480 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4.5 | 0 |
| 1730824080 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 0 |
| 1730737740 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 0 |
| 1730475300 | 4.5 | 0 | 0.00 | 4.5 | 4.75 | 4 | 27043 |
| 1730388900 | 4.5 | 0 | 0.00 | 4.5 | 4.5647 | 4 | 14521 |
| 1730305440 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 25000 |
| 1730193840 | 4.5 | 0 | 0.00 | 4.5 | 4.5 | 4 | 50000 |
| 1730132940 | 4.5 | 0.1 | 2.27 | 4.4 | 4.5 | 4 | 114624 |
| 1729869960 | 4.4 | -0.3 | -6.38 | 4.7 | 4.7 | 3.75 | 169680 |
| 1729783680 | 4.7 | -0.05 | -1.05 | 4.75 | 4.85 | 4.4 | 0 |
| 1729697340 | 4.75 | 0.25 | 5.56 | 4.5 | 5.2 | 4.5 | 89153 |
| 1729610340 | 4.5 | 0 | 0.00 | 4.5 | 4.7 | 4.35 | 0 |
| 1729524420 | 4.5 | 0 | 0.00 | 4.5 | 4.85 | 4.35 | 0 |
| 1729262100 | 4.5 | 0 | 0.00 | 4.5 | 4.85 | 4.35 | 2000 |
| 1729178580 | 4.5 | 0 | 0.00 | 4.5 | 4.85 | 4.35 | 28337 |
| 1729092540 | 4.5 | 0 | 0.00 | 4.5 | 4.85 | 4.35 | 0 |
| 1729006140 | 4.5 | -0.5 | -10.00 | 5 | 5.15 | 4.35 | 0 |
| 1728919680 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 12853 |
| 1728657480 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 0 |
| 1728574140 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 0 |
| 1728484740 | 5 | 0 | 0.00 | 5 | 5 | 4.65 | 0 |
| 1728401340 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 0 |
| 1728311580 | 5 | 0 | 0.00 | 5 | 5.15 | 4.65 | 0 |
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
