Premium
ZTEST Electronics Inc (ZTE)
CSE
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 | -0.03 | -11.320754717 | 0.265 | 0.27 | 0.22 | 399319 | 0.23561724 | CS |
| 4 | -0.15 | -38.961038961 | 0.385 | 0.395 | 0.22 | 266134 | 0.27707514 | CS |
| 12 | -0.105 | -30.8823529412 | 0.34 | 0.47 | 0.22 | 232374 | 0.34714848 | CS |
| 26 | -0.04 | -14.5454545455 | 0.275 | 0.47 | 0.22 | 213137 | 0.33680333 | CS |
| 52 | 0.035 | 17.5 | 0.2 | 0.47 | 0.145 | 159652 | 0.31239327 | CS |
| 156 | 0 | 0 | 0.235 | 0.47 | 0.02 | 78373 | 0.24526111 | CS |
| 260 | 0.005 | 2.17391304348 | 0.23 | 0.47 | 0.02 | 54147 | 0.25107398 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741385100 | 0.235 | 0 | 0.00 | 0.24 | 0.25 | 0.235 | 163768 |
| 1741298700 | 0.235 | -0.01 | -4.08 | 0.24 | 0.25 | 0.225 | 202520 |
| 1741212300 | 0.245 | 0.015 | 6.52 | 0.225 | 0.245 | 0.225 | 27508 |
| 1741125900 | 0.23 | -0.01 | -4.17 | 0.23 | 0.23 | 0.225 | 139441 |
| 1741039500 | 0.24 | 0.005 | 2.13 | 0.245 | 0.245 | 0.22 | 330899 |
| 1740780300 | 0.235 | -0.015 | -6.00 | 0.265 | 0.27 | 0.22 | 1296226 |
| 1740693900 | 0.25 | -0.105 | -29.58 | 0.28 | 0.29 | 0.25 | 1643064 |
| 1740607500 | 0.355 | 0.005 | 1.43 | 0.36 | 0.36 | 0.335 | 59320 |
| 1740521100 | 0.35 | 0 | 0.00 | 0.325 | 0.35 | 0.32 | 55886 |
| 1740434700 | 0.35 | -0.015 | -4.11 | 0.38 | 0.38 | 0.315 | 235820 |
| 1740175500 | 0.365 | -0.02 | -5.19 | 0.385 | 0.385 | 0.365 | 51774 |
| 1740089100 | 0.385 | 0.01 | 2.67 | 0.38 | 0.385 | 0.375 | 97825 |
| 1740002700 | 0.375 | -0.01 | -2.60 | 0.38 | 0.385 | 0.375 | 168617 |
| 1739916300 | 0.385 | 0.03 | 8.45 | 0.385 | 0.385 | 0.385 | 140750 |
| 1739570700 | 0.355 | -0.02 | -5.33 | 0.36 | 0.385 | 0.35 | 150500 |
| 1739484300 | 0.375 | 0.015 | 4.17 | 0.365 | 0.38 | 0.36 | 55500 |
| 1739397900 | 0.36 | -0.025 | -6.49 | 0.38 | 0.385 | 0.36 | 47500 |
| 1739311500 | 0.385 | 0.035 | 10.00 | 0.375 | 0.39 | 0.35 | 109172 |
| 1739225100 | 0.35 | -0.04 | -10.26 | 0.39 | 0.39 | 0.35 | 147718 |
| 1738965900 | 0.39 | 0.015 | 4.00 | 0.385 | 0.395 | 0.38 | 96501 |
| 1738879500 | 0.375 | -0.02 | -5.06 | 0.38 | 0.395 | 0.36 | 137580 |
| 1738793100 | 0.395 | -0.005 | -1.25 | 0.395 | 0.4 | 0.38 | 134026 |
| 1738706700 | 0.4 | 0.005 | 1.27 | 0.38 | 0.4 | 0.38 | 50000 |
| 1738620300 | 0.395 | -0.005 | -1.25 | 0.335 | 0.395 | 0.335 | 246112 |
| 1738361100 | 0.4 | 0 | 0.00 | 0.4099999 | 0.415 | 0.395 | 91200 |
| 1738274700 | 0.4 | -0.005 | -1.23 | 0.4 | 0.4099999 | 0.4 | 186147 |
| 1738188300 | 0.405 | 0.01 | 2.53 | 0.4 | 0.4099999 | 0.395 | 181250 |
| 1738101900 | 0.395 | -0.02 | -4.82 | 0.4 | 0.405 | 0.385 | 124779 |
| 1738015500 | 0.415 | 0.01 | 2.47 | 0.405 | 0.415 | 0.395 | 256335 |
| 1737756300 | 0.405 | 0 | 0.00 | 0.405 | 0.405 | 0.4 | 95708 |
| 1737669900 | 0.405 | 0.01 | 2.53 | 0.395 | 0.4099999 | 0.38 | 134225 |
| 1737583500 | 0.395 | -0.02 | -4.82 | 0.43 | 0.43 | 0.385 | 262656 |
| 1737497100 | 0.415 | 0.015 | 3.75 | 0.38 | 0.425 | 0.38 | 221850 |
| 1737410700 | 0.4 | 0 | 0.00 | 0.39 | 0.4 | 0.385 | 131977 |
| 1737151500 | 0.4 | -0.04 | -9.09 | 0.415 | 0.42 | 0.39 | 203903 |
| 1737065100 | 0.44 | 0.01 | 2.33 | 0.42 | 0.44 | 0.4 | 272341 |
| 1736978700 | 0.43 | -0.025 | -5.49 | 0.455 | 0.46 | 0.4099999 | 225017 |
| 1736892300 | 0.455 | 0 | 0.00 | 0.45 | 0.46 | 0.43 | 242999 |
| 1736805900 | 0.455 | 0.01 | 2.25 | 0.445 | 0.47 | 0.44 | 213589 |
| 1736546700 | 0.445 | -0.02 | -4.30 | 0.465 | 0.465 | 0.435 | 155028 |
| 1736460300 | 0.465 | 0.02 | 4.49 | 0.445 | 0.465 | 0.44 | 95905 |
| 1736373900 | 0.445 | -0.02 | -4.30 | 0.465 | 0.465 | 0.435 | 48717 |
| 1736287500 | 0.465 | 0.015 | 3.33 | 0.44 | 0.47 | 0.425 | 128295 |
| 1736201100 | 0.45 | -0.01 | -2.17 | 0.46 | 0.47 | 0.44 | 180871 |
| 1735941900 | 0.46 | 0.03 | 6.98 | 0.43 | 0.465 | 0.4099999 | 342690 |
| 1735855500 | 0.43 | -0.015 | -3.37 | 0.43 | 0.45 | 0.415 | 115332 |
| 1735682700 | 0.445 | 0.045 | 11.25 | 0.42 | 0.47 | 0.38 | 174356 |
| 1735596300 | 0.4 | 0.03 | 8.11 | 0.395 | 0.42 | 0.375 | 446569 |
| 1735337100 | 0.37 | 0.0250001 | 7.25 | 0.3449999 | 0.37 | 0.34 | 550835 |
| 1735077900 | 0.3449999 | 0 | 0.00 | 0.3449999 | 0.3449999 | 0.3449999 | 0 |
| 1734991500 | 0.3449999 | 0.0049999 | 1.47 | 0.34 | 0.35 | 0.33 | 218631 |
| 1734732300 | 0.34 | 0.01 | 3.03 | 0.33 | 0.34 | 0.305 | 216943 |
| 1734645900 | 0.33 | 0.01 | 3.13 | 0.32 | 0.34 | 0.3 | 349621 |
| 1734559500 | 0.32 | -0.01 | -3.03 | 0.33 | 0.335 | 0.295 | 601439 |
| 1734473100 | 0.33 | -0.005 | -1.49 | 0.3449999 | 0.3449999 | 0.33 | 323724 |
| 1734386700 | 0.335 | 0 | 0.00 | 0.335 | 0.34 | 0.31 | 392122 |
| 1734127500 | 0.335 | -0.005 | -1.47 | 0.34 | 0.3449999 | 0.31 | 203634 |
| 1734041100 | 0.34 | 0 | 0.00 | 0.34 | 0.34 | 0.335 | 65789 |
| 1733954700 | 0.34 | -0.01 | -2.86 | 0.335 | 0.3449999 | 0.33 | 88050 |
| 1733868300 | 0.35 | 0 | 0.00 | 0.35 | 0.35 | 0.335 | 106508 |
| 1733781900 | 0.35 | 0.0050001 | 1.45 | 0.325 | 0.355 | 0.325 | 148579 |
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
