Premium
Zytronic Plc (ZYT)
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 | 0 | 0 | 52.5 | 54.5 | 52 | 11513 | 53.50925081 | DE |
| 4 | 0 | 0 | 52.5 | 56.5 | 51.25 | 19674 | 53.74406583 | DE |
| 12 | -1 | -1.8691588785 | 53.5 | 57.5 | 42.5 | 53837 | 50.57911301 | DE |
| 26 | -5.5 | -9.48275862069 | 58 | 61 | 42.5 | 30677 | 51.66174098 | DE |
| 52 | -27.5 | -34.375 | 80 | 80 | 42.5 | 24995 | 55.38223713 | DE |
| 156 | -115 | -68.6567164179 | 167.5 | 187.5 | 42.5 | 21434 | 103.5894123 | DE |
| 260 | -197.5 | -79 | 250 | 255 | 42.5 | 51368 | 138.0132855 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736184600 | 52.5 | -1.5 | -2.78 | 52.5 | 54.5 | 52.5 | 11099 |
| 1735925400 | 54 | 0 | 0.00 | 52.5 | 54.5 | 52 | 16950 |
| 1735839000 | 54 | 1.5 | 2.86 | 52.5 | 54 | 52.5 | 14034 |
| 1735666200 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 3967 |
| 1735579800 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 19545 |
| 1735320600 | 52.5 | 0 | 0.00 | 52.5 | 52.5 | 52.5 | 1869 |
| 1735061400 | 52.5 | -1.5 | -2.78 | 52.5 | 52.5 | 52.5 | 28610 |
| 1734975000 | 54 | 0 | 0.00 | 55.5 | 55.5 | 52.5 | 40336 |
| 1734715800 | 54 | -1.5 | -2.70 | 55.5 | 56.5 | 54 | 61825 |
| 1734629400 | 55.5 | 0.5 | 0.91 | 55.5 | 56.5 | 55.5 | 5018 |
| 1734543000 | 55 | -0.5 | -0.90 | 55.5 | 56.5 | 55 | 25895 |
| 1734456600 | 55.5 | 2 | 3.74 | 53.5 | 55.5 | 53.5 | 27220 |
| 1734370200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 11153 |
| 1734111000 | 53.5 | 0 | 0.00 | 53.5 | 54 | 53.5 | 12659 |
| 1734024600 | 53.5 | 0.5 | 0.94 | 52.5 | 54 | 52.5 | 20768 |
| 1733938200 | 53 | 0.5 | 0.95 | 52.5 | 53 | 51.25 | 20685 |
| 1733851800 | 52.5 | 0 | 0.00 | 52.5 | 53.5 | 52.5 | 12828 |
| 1733765400 | 52.5 | 0 | 0.00 | 52.5 | 53.75 | 52.5 | 60415 |
| 1733506200 | 52.5 | 0 | 0.00 | 52.5 | 53.75 | 52.5 | 4934 |
| 1733419800 | 52.5 | -0.5 | -0.94 | 52.5 | 53.75 | 52.5 | 867 |
| 1733333400 | 53 | 0.5 | 0.95 | 51.5 | 53 | 51.5 | 43001 |
| 1733247000 | 52.5 | 1 | 1.94 | 51.5 | 52.75 | 51.5 | 17166 |
| 1733160600 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 51.5 | 29000 |
| 1732901400 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 51.5 | 1200 |
| 1732815000 | 51.5 | 0 | 0.00 | 51.5 | 52.75 | 51.5 | 16867 |
| 1732728600 | 51.5 | 0 | 0.00 | 51.5 | 52.5 | 51.5 | 29885 |
| 1732642200 | 51.5 | -3 | -5.50 | 52.5 | 54.25 | 51.5 | 88729 |
| 1732555800 | 54.5 | 1 | 1.87 | 53.5 | 54.75 | 53.5 | 30544 |
| 1732296600 | 53.5 | -2.5 | -4.46 | 53.5 | 53.5 | 53.5 | 13411 |
| 1732210200 | 56 | 2.5 | 4.67 | 56 | 56 | 53.5 | 42969 |
| 1732123800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2 |
| 1732037400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 1941 |
| 1731951000 | 53.5 | -1.5 | -2.73 | 56 | 56 | 53.5 | 8247 |
| 1731691800 | 55 | -2.5 | -4.35 | 57.5 | 57.5 | 55 | 45010 |
| 1731605400 | 57.5 | 6 | 11.65 | 46 | 57.5 | 44 | 113774 |
| 1731519000 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 22970 |
| 1731432600 | 51.5 | 0 | 0.00 | 51.5 | 51.5 | 51.5 | 1284252 |
| 1731346200 | 51.5 | 2.7 | 5.53 | 51.5 | 51.5 | 51.5 | 806 |
| 1731087000 | 48.8 | -2.7 | -5.24 | 51.5 | 51.5 | 48 | 2884 |
| 1731000600 | 51.5 | 4.3 | 9.11 | 48.5 | 51.5 | 47 | 30202 |
| 1730914200 | 47.2 | -1.3 | -2.68 | 48.5 | 48.5 | 47.2 | 15800 |
| 1730827800 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 4001 |
| 1730741400 | 48.5 | 0 | 0.00 | 48.5 | 48.5 | 48.5 | 17710 |
| 1730482200 | 48.5 | 0 | 0.00 | 48.5 | 49 | 48.5 | 1194 |
| 1730395800 | 48.5 | 0 | 0.00 | 48.5 | 49 | 48.5 | 23050 |
| 1730309400 | 48.5 | 1 | 2.11 | 47.5 | 48.5 | 46 | 18503 |
| 1730223000 | 47.5 | 0.5 | 1.06 | 47.5 | 47.5 | 47.5 | 41770 |
| 1730136600 | 47 | 1 | 2.17 | 47.5 | 47.5 | 45 | 37904 |
| 1729873800 | 46 | 2.5 | 5.75 | 46 | 47.5 | 43 | 87233 |
| 1729787400 | 43.5 | 1 | 2.35 | 42.5 | 43.5 | 42.5 | 2901 |
| 1729701000 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 27511 |
| 1729614600 | 42.5 | 0 | 0.00 | 42.5 | 42.5 | 42.5 | 21534 |
| 1729528200 | 42.5 | -1.5 | -3.41 | 42.5 | 42.5 | 42.5 | 59128 |
| 1729269000 | 44 | -1 | -2.22 | 47.5 | 47.5 | 42.5 | 231581 |
| 1729182600 | 45 | -2.5 | -5.26 | 47.5 | 47.5 | 45 | 29363 |
| 1729096200 | 47.5 | -6 | -11.21 | 42.5 | 50 | 42.5 | 249149 |
| 1729009800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 17243 |
| 1728923400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 12041 |
| 1728664200 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 2047 |
| 1728577800 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 18060 |
| 1728491400 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 15496 |
| 1728405000 | 53.5 | 0 | 0.00 | 53.5 | 53.5 | 53.5 | 42210 |
| 1728318600 | 53.5 | 1 | 1.90 | 52.5 | 53.5 | 52.5 | 12911 |
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
