Premium
Zenith Minerals Limited (ZNC)
ASX
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 | 0.001 | 2.43902439024 | 0.041 | 0.043 | 0.041 | 286035 | 0.04292196 | DE |
| 4 | -0.008 | -16 | 0.05 | 0.05 | 0.041 | 148417 | 0.04317716 | DE |
| 12 | 0.004 | 10.5263157895 | 0.038 | 0.055 | 0.036 | 149367 | 0.04524014 | DE |
| 26 | -0.026 | -38.2352941176 | 0.068 | 0.07 | 0.036 | 160241 | 0.04804963 | DE |
| 52 | -0.093 | -68.8888888889 | 0.135 | 0.18 | 0.036 | 141950 | 0.07792276 | DE |
| 156 | -0.208 | -83.2 | 0.25 | 0.46 | 0.036 | 298716 | 0.24947785 | DE |
| 260 | -0.012 | -22.2222222222 | 0.054 | 0.46 | 0.026 | 369697 | 0.22001766 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1729833300 | 0.05 | 0.005 | 11.11 | 0.05 | 0.052 | 0.05 | 266963 |
| 1729746900 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 20000 |
| 1729660500 | 0.045 | 0 | 0.00 | 0.048 | 0.048 | 0.045 | 39850 |
| 1729574100 | 0.045 | -0.002 | -4.26 | 0.046 | 0.046 | 0.045 | 1650528 |
| 1729487700 | 0.047 | -0.003 | -6.00 | 0.049 | 0.049 | 0.047 | 69074 |
| 1729228500 | 0.05 | 0.003 | 6.38 | 0.05 | 0.0509999 | 0.05 | 273875 |
| 1729142100 | 0.047 | -0.001 | -2.08 | 0.048 | 0.048 | 0.047 | 247951 |
| 1729055700 | 0.048 | 0 | 0.00 | 0.048 | 0.048 | 0.048 | 12500 |
| 1728969300 | 0.048 | 0.001 | 2.13 | 0.048 | 0.048 | 0.048 | 100000 |
| 1728882900 | 0.047 | -0.002 | -4.08 | 0.047 | 0.047 | 0.047 | 416801 |
| 1728623700 | 0.049 | 0 | 0.00 | 0.049 | 0.049 | 0.049 | 2003 |
| 1728537300 | 0.049 | -0.001 | -2.00 | 0.05 | 0.05 | 0.046 | 24370 |
| 1728450900 | 0.05 | 0.004 | 8.70 | 0.045 | 0.05 | 0.045 | 223763 |
| 1728368100 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1728281700 | 0.046 | 0 | 0.00 | 0.046 | 0.046 | 0.046 | 0 |
| 1728022500 | 0.046 | 0.001 | 2.22 | 0.046 | 0.0465 | 0.046 | 12158 |
| 1727936100 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727849700 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1727763300 | 0.045 | -0.004 | -8.16 | 0.045 | 0.045 | 0.045 | 5028 |
| 1727676900 | 0.049 | 0.0060001 | 13.95 | 0.049 | 0.049 | 0.049 | 46492 |
| 1727417700 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1727331300 | 0.0429999 | 0.0059999 | 16.22 | 0.0429999 | 0.0429999 | 0.0429999 | 11712 |
| 1727244900 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1727158500 | 0.037 | 0 | 0.00 | 0.037 | 0.037 | 0.037 | 0 |
| 1727072100 | 0.037 | -0.006 | -13.95 | 0.037 | 0.037 | 0.037 | 8000 |
| 1726812900 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 2283 |
| 1726726500 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1726640100 | 0.0429999 | 0 | 0.00 | 0.0429999 | 0.0429999 | 0.0429999 | 0 |
| 1726553700 | 0.0429999 | 0.0029999 | 7.50 | 0.0429999 | 0.0429999 | 0.0429999 | 80000 |
| 1726467300 | 0.04 | 0.004 | 11.11 | 0.04 | 0.04 | 0.04 | 252760 |
| 1726208100 | 0.036 | -0.002 | -5.26 | 0.036 | 0.036 | 0.036 | 12 |
| 1726121700 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1726035300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 0 |
| 1725948900 | 0.038 | 0 | 0.00 | 0.038 | 0.039 | 0.036 | 89210 |
| 1725862500 | 0.038 | 0 | 0.00 | 0.037 | 0.038 | 0.036 | 292341 |
| 1725603300 | 0.038 | 0 | 0.00 | 0.038 | 0.038 | 0.038 | 46924 |
| 1725516900 | 0.038 | -0.002 | -5.00 | 0.038 | 0.04 | 0.038 | 47631 |
| 1725430500 | 0.04 | 0 | 0.00 | 0.04 | 0.04 | 0.04 | 20843 |
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
