Premium
Zotefoams Plc (ZTF)
LSE
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -9 | -2.85714285714 | 315 | 334 | 306 | 199214 | 328.84055607 | DE |
| 4 | -4 | -1.29032258065 | 310 | 334 | 280 | 110402 | 314.51229506 | DE |
| 12 | -54 | -15 | 360 | 369 | 280 | 103856 | 326.12372291 | DE |
| 26 | -172 | -35.9832635983 | 478 | 536 | 280 | 102468 | 365.56846755 | DE |
| 52 | -75 | -19.6850393701 | 381 | 590 | 280 | 90727 | 395.79213813 | DE |
| 156 | -69 | -18.4 | 375 | 590 | 233 | 61992 | 365.75807637 | DE |
| 260 | -118 | -27.8301886792 | 424 | 590 | 152 | 57312 | 364.26825614 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738344600 | 306 | -12 | -3.77 | 320 | 320 | 306 | 53713 |
| 1738258200 | 318 | -5 | -1.55 | 325 | 325 | 310 | 106434 |
| 1738171800 | 323 | -9 | -2.71 | 327 | 331 | 323 | 39281 |
| 1738085400 | 332 | -1 | -0.30 | 330 | 332 | 329 | 29940 |
| 1737999000 | 333 | 3 | 0.91 | 334 | 334 | 333 | 112470 |
| 1737739800 | 330 | 20 | 6.45 | 315 | 330 | 309 | 707943 |
| 1737653400 | 310 | 15 | 5.08 | 306 | 317 | 304 | 371789 |
| 1737567000 | 295 | 0 | 0.00 | 295 | 300 | 293 | 69352 |
| 1737480600 | 295 | -2 | -0.67 | 295 | 297 | 295 | 24440 |
| 1737394200 | 297 | -6 | -1.98 | 298 | 302 | 295 | 26151 |
| 1737135000 | 303 | 3 | 1.00 | 300 | 303 | 300 | 26955 |
| 1737048600 | 300 | -10 | -3.23 | 311 | 311 | 300 | 54590 |
| 1736962200 | 310 | 10 | 3.33 | 300 | 314 | 300 | 37117 |
| 1736875800 | 300 | 6 | 2.04 | 299 | 302 | 298 | 59917 |
| 1736789400 | 294 | -14 | -4.55 | 306 | 306 | 294 | 100873 |
| 1736530200 | 308 | 12 | 4.05 | 300 | 312 | 298 | 148257 |
| 1736443800 | 296 | 8 | 2.78 | 295 | 302 | 290 | 94465 |
| 1736357400 | 288 | -16 | -5.26 | 304 | 305 | 280 | 96129 |
| 1736271000 | 304 | -2 | -0.65 | 309 | 313 | 304 | 6411 |
| 1736184600 | 306 | -4 | -1.29 | 310 | 310 | 305 | 84061 |
| 1735925400 | 310 | -5 | -1.59 | 310 | 310 | 310 | 11467 |
| 1735839000 | 315 | 0 | 0.00 | 318 | 318 | 313 | 86035 |
| 1735666200 | 315 | -1 | -0.32 | 318 | 318 | 315 | 14643 |
| 1735579800 | 316 | 8 | 2.60 | 324 | 324 | 316 | 51960 |
| 1735320600 | 308 | 0 | 0.00 | 310 | 310 | 307 | 24267 |
| 1735061400 | 308 | -2 | -0.65 | 310 | 312 | 308 | 10476 |
| 1734975000 | 310 | 3 | 0.98 | 307 | 310 | 307 | 36837 |
| 1734715800 | 307 | 7 | 2.33 | 304 | 307 | 302 | 78703 |
| 1734629400 | 300 | -8 | -2.60 | 300 | 313 | 299 | 57637 |
| 1734543000 | 308 | -17 | -5.23 | 318 | 318 | 282 | 956380 |
| 1734456600 | 325 | -0.5 | -0.15 | 322 | 325 | 315 | 40186 |
| 1734370200 | 325.5 | -4.5 | -1.36 | 334 | 334 | 325.5 | 67660 |
| 1734111000 | 330 | 0 | 0.00 | 334 | 340 | 328 | 45937 |
| 1734024600 | 330 | -4 | -1.20 | 335 | 336 | 330 | 75804 |
| 1733938200 | 334 | -10 | -2.91 | 335 | 341 | 334 | 53396 |
| 1733851800 | 344 | 2 | 0.58 | 341 | 344 | 339 | 32531 |
| 1733765400 | 342 | -11 | -3.12 | 354 | 355 | 342 | 56460 |
| 1733506200 | 353 | 3 | 0.86 | 355 | 355 | 343 | 59914 |
| 1733419800 | 350 | -2 | -0.57 | 355 | 355 | 345 | 71459 |
| 1733333400 | 352 | 7 | 2.03 | 352 | 353 | 350 | 310976 |
| 1733247000 | 345 | -11 | -3.09 | 352 | 352 | 344 | 317369 |
| 1733160600 | 356 | -2 | -0.56 | 358 | 361 | 352 | 19695 |
| 1732901400 | 358 | 5 | 1.42 | 359 | 359 | 358 | 29662 |
| 1732815000 | 353 | -1 | -0.28 | 354 | 355 | 353 | 30905 |
| 1732728600 | 354 | 2 | 0.57 | 350 | 354 | 348 | 25437 |
| 1732642200 | 352 | 2 | 0.57 | 349 | 369 | 345 | 49079 |
| 1732555800 | 350 | 5 | 1.45 | 340 | 353 | 340 | 515464 |
| 1732296600 | 345 | 8 | 2.37 | 332 | 345 | 330 | 144137 |
| 1732210200 | 337 | -3 | -0.88 | 335 | 337 | 332 | 15958 |
| 1732123800 | 340 | -7 | -2.02 | 347 | 350 | 335 | 39583 |
| 1732037400 | 347 | -3 | -0.86 | 345 | 350 | 344 | 70896 |
| 1731951000 | 350 | 4 | 1.16 | 344 | 350 | 343 | 43387 |
| 1731691800 | 346 | 0 | 0.00 | 345 | 351 | 345 | 88031 |
| 1731605400 | 346 | 6 | 1.76 | 341 | 346 | 334 | 43235 |
| 1731519000 | 340 | -12 | -3.41 | 355 | 355 | 340 | 42234 |
| 1731432600 | 352 | -8 | -2.22 | 358 | 358 | 351 | 30214 |
| 1731346200 | 360 | -3 | -0.83 | 361 | 365 | 358 | 48696 |
| 1731087000 | 363 | -2 | -0.55 | 360 | 365 | 359 | 26516 |
| 1731000600 | 365 | 13 | 3.69 | 349 | 370 | 349 | 805707 |
| 1730914200 | 352 | 2 | 0.57 | 352 | 369 | 352 | 100378 |
| 1730827800 | 350 | 12 | 3.55 | 335 | 350 | 335 | 1837900 |
| 1730741400 | 338 | -18 | -5.06 | 370 | 380 | 334 | 422365 |
| 1730482200 | 356 | -4 | -1.11 | 360 | 368 | 356 | 25184 |
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
