Premium
Zytronic Plc (ZYT)
LSE
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 | 0 | 44.2 | 44.2 | 44.2 | 0 | 0 | DE |
| 4 | 5.2 | 13.3333333333 | 39 | 44.2 | 38 | 49644 | 40.77164018 | DE |
| 12 | -8.3 | -15.8095238095 | 52.5 | 57 | 35 | 67855 | 42.07765698 | DE |
| 26 | -3.3 | -6.94736842105 | 47.5 | 57.5 | 35 | 56175 | 45.99884946 | DE |
| 52 | -10.8 | -19.6363636364 | 55 | 62.5 | 35 | 35402 | 47.99990171 | DE |
| 156 | -133.3 | -75.0985915493 | 177.5 | 187.5 | 35 | 22568 | 78.6673659 | DE |
| 260 | -73.3 | -62.3829787234 | 117.5 | 205 | 35 | 50839 | 130.2191195 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744907400 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1744821000 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1744734600 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1744648200 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1744389000 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1744302600 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1744216200 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1744129800 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1744043400 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1743784200 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1743697800 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1743611400 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1743525000 | 44.2 | 0 | 0.00 | 44.2 | 44.2 | 44.2 | 0 |
| 1743438600 | 44.2 | 1.2 | 2.79 | 42 | 44.2 | 41 | 21676 |
| 1743183000 | 43 | 0 | 0.00 | 43 | 43.6 | 42 | 51287 |
| 1743096600 | 43 | 2 | 4.88 | 42.5 | 43.6 | 41.5 | 214393 |
| 1743010200 | 41 | 0.5 | 1.23 | 40.5 | 42 | 40 | 240331 |
| 1742923800 | 40.5 | 1.5 | 3.85 | 39 | 40.5 | 39 | 55291 |
| 1742837400 | 39 | 0.5 | 1.30 | 38.5 | 39 | 38.5 | 135329 |
| 1742578200 | 38.5 | -0.5 | -1.28 | 39 | 39 | 38 | 135893 |
| 1742491800 | 39 | 0 | 0.00 | 39 | 39 | 39 | 89043 |
| 1742405400 | 39 | -0.5 | -1.27 | 39.5 | 39.5 | 39 | 139008 |
| 1742319000 | 39.5 | 0.5 | 1.28 | 39.5 | 39.5 | 39.4 | 79777 |
| 1742232600 | 39 | -1 | -2.50 | 40 | 40 | 39 | 68673 |
| 1741973400 | 40 | 0 | 0.00 | 40 | 40 | 39 | 47529 |
| 1741887000 | 40 | 0 | 0.00 | 40 | 40 | 39 | 34188 |
| 1741800600 | 40 | 0 | 0.00 | 40 | 40 | 39 | 7293 |
| 1741714200 | 40 | 0 | 0.00 | 40 | 40 | 39.5 | 102459 |
| 1741627800 | 40 | -2 | -4.76 | 42 | 42 | 40 | 38176 |
| 1741368600 | 42 | 0 | 0.00 | 42 | 42 | 40 | 13321 |
| 1741282200 | 42 | 2 | 5.00 | 40 | 42 | 40 | 9727 |
| 1741195800 | 40 | 0 | 0.00 | 40 | 40 | 38.5 | 92066 |
| 1741109400 | 40 | 1.8 | 4.71 | 40 | 40 | 38.5 | 24333 |
| 1741023000 | 38.2 | -0.8 | -2.05 | 40 | 40 | 38.1 | 116489 |
| 1740763800 | 39 | -1 | -2.50 | 40 | 40 | 39 | 36423 |
| 1740677400 | 40 | -1 | -2.44 | 40 | 40.5 | 39.5 | 160620 |
| 1740591000 | 41 | 0.8 | 1.99 | 35 | 42 | 35 | 950659 |
| 1740504600 | 40.2 | -1.4 | -3.37 | 41 | 41.4 | 40.2 | 67529 |
| 1740418200 | 41.6 | 0.6 | 1.46 | 41 | 42 | 41 | 115282 |
| 1740159000 | 41 | 0 | 0.00 | 41 | 41.6 | 41 | 32842 |
| 1740072600 | 41 | -0.5 | -1.20 | 41.5 | 42.3 | 39 | 177233 |
| 1739986200 | 41.5 | -11 | -20.95 | 37.5 | 46.5 | 37.5 | 292908 |
| 1739899800 | 52.5 | -4.5 | -7.89 | 57 | 57 | 52.5 | 35473 |
| 1739813400 | 57 | 0 | 0.00 | 57 | 57 | 55.5 | 6198 |
| 1739554200 | 57 | 0 | 0.00 | 57 | 57 | 55.5 | 0 |
| 1739467800 | 57 | 1.5 | 2.70 | 57 | 57 | 55.5 | 0 |
| 1739381400 | 55.5 | 0 | 0.00 | 57 | 57 | 55.5 | 5000 |
| 1739295000 | 55.5 | -1.5 | -2.63 | 57 | 57 | 55.5 | 38213 |
| 1739208600 | 57 | 0 | 0.00 | 57 | 57 | 56 | 29324 |
| 1738949400 | 57 | 0 | 0.00 | 57 | 57 | 57 | 5500 |
| 1738863000 | 57 | 2 | 3.64 | 57 | 57 | 57 | 1175 |
| 1738776600 | 55 | -2 | -3.51 | 57 | 57 | 55 | 730 |
| 1738690200 | 57 | 5 | 9.62 | 52.5 | 57 | 52 | 79775 |
| 1738603800 | 52 | 0.5 | 0.97 | 51.5 | 52.5 | 50 | 91659 |
| 1738344600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 39109 |
| 1738258200 | 51.5 | -1 | -1.90 | 52.5 | 53.75 | 51.5 | 26845 |
| 1738171800 | 52.5 | 0 | 0.00 | 52.5 | 53.75 | 52.5 | 1837 |
| 1738085400 | 52.5 | 0 | 0.00 | 52.5 | 53.75 | 52.5 | 3213 |
| 1737999000 | 52.5 | 0 | 0.00 | 52.5 | 53.75 | 52.5 | 3212 |
| 1737739800 | 52.5 | 0 | 0.00 | 52.5 | 54 | 52.5 | 24378 |
| 1737653400 | 52.5 | 0 | 0.00 | 52.5 | 53.75 | 52.5 | 62033 |
| 1737567000 | 52.5 | 0 | 0.00 | 52.5 | 53.25 | 52 | 0 |
| 1737480600 | 52.5 | 0 | 0.00 | 52.5 | 53 | 52 | 4928 |
| 1737394200 | 52.5 | 0 | 0.00 | 52.5 | 53.75 | 52.5 | 32121 |
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
