Premium
Zenith Minerals Limited (ZNC)
ASX
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.009 | 25 | 0.036 | 0.045 | 0.035 | 347372 | 0.03920848 | DE |
| 4 | 0.005 | 12.5 | 0.04 | 0.045 | 0.033 | 299283 | 0.03960394 | DE |
| 12 | -0.01 | -18.1818181818 | 0.055 | 0.055 | 0.033 | 188501 | 0.04122314 | DE |
| 26 | -0.005 | -10 | 0.05 | 0.055 | 0.033 | 161254 | 0.04298615 | DE |
| 52 | -0.115 | -71.875 | 0.16 | 0.16 | 0.033 | 147173 | 0.05733626 | DE |
| 156 | -0.305 | -87.1428571429 | 0.35 | 0.46 | 0.033 | 259061 | 0.22618101 | DE |
| 260 | -0.007 | -13.4615384615 | 0.052 | 0.46 | 0.026 | 365321 | 0.21865677 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737695700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 32000 |
| 1737609300 | 0.045 | 0.003 | 7.14 | 0.045 | 0.045 | 0.045 | 794833 |
| 1737522900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 22579 |
| 1737436500 | 0.042 | 0.004 | 10.53 | 0.044 | 0.044 | 0.042 | 614716 |
| 1737350100 | 0.038 | 0.002 | 5.56 | 0.035 | 0.041 | 0.035 | 938957 |
| 1737090900 | 0.036 | 0.001 | 2.86 | 0.035 | 0.036 | 0.035 | 31609 |
| 1737004500 | 0.035 | -0.002 | -5.41 | 0.036 | 0.036 | 0.035 | 128998 |
| 1736918100 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 84065 |
| 1736831700 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1736745300 | 0.037 | 0.001 | 2.78 | 0.037 | 0.037 | 0.037 | 60333 |
| 1736486100 | 0.036 | -0.001 | -2.70 | 0.037 | 0.037 | 0.033 | 357990 |
| 1736399700 | 0.037 | 0 | 0.00 | 0.038 | 0.039 | 0.037 | 29171 |
| 1736313300 | 0.037 | -0.003 | -7.50 | 0.037 | 0.037 | 0.037 | 25374 |
| 1736226900 | 0.04 | -0.003 | -6.98 | 0.0429999 | 0.044 | 0.04 | 1874949 |
| 1736140500 | 0.0429999 | 0.0029999 | 7.50 | 0.041 | 0.0429999 | 0.04 | 502302 |
| 1735881300 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 0 |
| 1735794900 | 0.04 | 0 | 0.00 | 0.041 | 0.041 | 0.04 | 13376 |
| 1735617660 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 85000 |
| 1735535700 | 0.04 | -0.001 | -2.44 | 0.041 | 0.041 | 0.04 | 19037 |
| 1735276500 | 0.041 | -0.002 | -4.65 | 0.04 | 0.041 | 0.04 | 74 |
| 1735014060 | 0.0429999 | 0.0019999 | 4.88 | 0.041 | 0.0429999 | 0.041 | 35169 |
| 1734930900 | 0.041 | 0.001 | 2.50 | 0.04 | 0.041 | 0.04 | 67149 |
| 1734671700 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 135240 |
| 1734585300 | 0.04 | -0.001 | -2.44 | 0.04 | 0.04 | 0.04 | 322 |
| 1734498900 | 0.041 | 0 | 0.00 | 0.04 | 0.041 | 0.04 | 636 |
| 1734412500 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.041 | 964499 |
| 1734326100 | 0.042 | -0.001 | -2.33 | 0.042 | 0.042 | 0.042 | 107414 |
| 1734066900 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0425 | 33785 |
| 1733980500 | 0.042 | 0.001 | 2.44 | 0.0425 | 0.0425 | 0.042 | 8342 |
| 1733894100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1733807700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 34485 |
| 1733721300 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 4000 |
| 1733462100 | 0.041 | -0.001 | -2.38 | 0.042 | 0.042 | 0.041 | 251420 |
| 1733375700 | 0.042 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.042 | 147950 |
| 1733289300 | 0.042 | -0.001 | -2.33 | 0.042 | 0.042 | 0.042 | 10000 |
| 1733202900 | 0.0429999 | 0 | 0.00 | 0.042 | 0.0429999 | 0.042 | 35129 |
| 1733116500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 6139 |
| 1732857300 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 1060981 |
| 1732770900 | 0.042 | 0.001 | 2.44 | 0.041 | 0.042 | 0.041 | 64753 |
| 1732684500 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 0 |
| 1732598100 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 12265 |
| 1732511700 | 0.041 | 0 | 0.00 | 0.041 | 0.041 | 0.041 | 168634 |
| 1732252500 | 0.041 | -0.002 | -4.65 | 0.042 | 0.042 | 0.041 | 264411 |
| 1732166100 | 0.0429999 | -0.001 | -2.27 | 0.0429999 | 0.0429999 | 0.0429999 | 12000 |
| 1732079700 | 0.044 | 0.002 | 4.76 | 0.044 | 0.044 | 0.044 | 54543 |
| 1731993300 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1731906900 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 25000 |
| 1731647700 | 0.042 | 0 | 0.00 | 0.042 | 0.042 | 0.042 | 0 |
| 1731561300 | 0.042 | -0.002 | -4.55 | 0.042 | 0.042 | 0.042 | 39106 |
| 1731474900 | 0.044 | 0.0010001 | 2.33 | 0.044 | 0.044 | 0.044 | 1889 |
| 1731388500 | 0.0429999 | 0.0009999 | 2.38 | 0.0429999 | 0.0429999 | 0.0429999 | 25919 |
| 1731302100 | 0.042 | -0.002 | -4.55 | 0.044 | 0.044 | 0.042 | 171657 |
| 1731042900 | 0.044 | -0.001 | -2.22 | 0.0445 | 0.0445 | 0.044 | 28722 |
| 1730956500 | 0.045 | -0.001 | -2.17 | 0.046 | 0.046 | 0.045 | 208208 |
| 1730870100 | 0.046 | 0 | 0.00 | 0.047 | 0.049 | 0.046 | 135821 |
| 1730783700 | 0.046 | -0.004 | -8.00 | 0.05 | 0.05 | 0.046 | 243033 |
| 1730697300 | 0.05 | -0.005 | -9.09 | 0.05 | 0.05 | 0.05 | 188424 |
| 1730438100 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 0 |
| 1730351700 | 0.055 | 0 | 0.00 | 0.055 | 0.055 | 0.055 | 89497 |
| 1730265300 | 0.055 | 0.002 | 3.77 | 0.053 | 0.055 | 0.047 | 52466 |
| 1730178900 | 0.053 | 0.006 | 12.77 | 0.053 | 0.053 | 0.053 | 5779 |
| 1730092500 | 0.047 | -0.003 | -6.00 | 0.05 | 0.05 | 0.047 | 6943 |
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
