Premium
ZW Data Action Technologies Inc (CNET)
NASDAQ
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 | 0.02 | 2.17391304348 | 0.92 | 1.03 | 0.8955 | 6675 | 0.96175595 | CS |
| 4 | 0.205 | 27.8911564626 | 0.735 | 1.5 | 0.6 | 626937 | 0.81781182 | CS |
| 12 | 0.2185 | 30.2841302841 | 0.7215 | 1.5 | 0.6 | 214777 | 0.8155911 | CS |
| 26 | -0.25 | -21.0084033613 | 1.19 | 1.5 | 0.57 | 293869 | 0.95606665 | CS |
| 52 | -0.45 | -32.3741007194 | 1.39 | 2.78 | 0.57 | 190066 | 1.18124224 | CS |
| 156 | -0.4 | -29.8507462687 | 1.34 | 4.53 | 0.4014 | 158853 | 1.18141146 | CS |
| 260 | -0.91 | -49.1891891892 | 1.85 | 4.53 | 0.2803 | 270276 | 1.11329129 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1782513300 | 0.9198 | -0.0187 | -1.99 | 0.8961 | 0.9198 | 0.8961 | 903 |
| 1782426900 | 0.9385 | -0.0215 | -2.24 | 0.96 | 0.96 | 0.896 | 2058 |
| 1782340500 | 0.96 | -0.01 | -1.03 | 0.9244 | 0.96 | 0.8955 | 4962 |
| 1782254100 | 0.97 | 0.0111 | 1.16 | 0.95 | 1.03 | 0.91 | 10160 |
| 1782167700 | 0.9589 | -0.0411 | -4.11 | 0.92 | 1 | 0.91 | 9519 |
| 1781822100 | 1 | 0.05 | 5.26 | 0.9267 | 1 | 0.91 | 3853 |
| 1781735700 | 0.95 | -0.0401 | -4.05 | 0.9167 | 0.9505 | 0.89505 | 4426 |
| 1781649300 | 0.9901 | -0.0799 | -7.47 | 1.04 | 1.0699 | 0.9065 | 29335 |
| 1781562900 | 1.07 | 0.07 | 7.00 | 0.9801 | 1.1 | 0.9801 | 58946 |
| 1781303700 | 1 | -0.04 | -3.85 | 0.98 | 1.05 | 0.9368 | 31803 |
| 1781217300 | 1.04 | -0.04 | -3.70 | 0.8849 | 1.0599 | 0.8209999 | 196689 |
| 1781130900 | 1.08 | 0.34 | 44.97 | 0.7584999 | 1.5 | 0.700101 | 2649322 |
| 1781044500 | 0.745 | 0.0347 | 4.89 | 0.75 | 1.3899999 | 0.6 | 5444867 |
| 1780958100 | 0.7103 | 0.0403 | 6.01 | 0.6734 | 0.7375 | 0.645 | 3449190 |
| 1780698900 | 0.67 | -0.05 | -6.94 | 0.71 | 0.71 | 0.67 | 1230 |
| 1780612500 | 0.72 | -0.0299 | -3.99 | 0.6533 | 0.74 | 0.6533 | 2287 |
| 1780526100 | 0.7499 | 0 | 0.00 | 0.6546 | 0.7499 | 0.6546 | 797 |
| 1780439700 | 0.7499 | 0.0359 | 5.03 | 0.6992 | 0.7589 | 0.6704 | 3445 |
| 1780353300 | 0.714 | 0.044 | 6.57 | 0.709 | 0.714 | 0.67 | 2801 |
| 1780094100 | 0.67 | -0.035 | -4.96 | 0.735 | 0.735 | 0.67 | 6109 |
| 1780007700 | 0.705 | -0.0557 | -7.32 | 0.759 | 0.77 | 0.65 | 11240 |
| 1779921300 | 0.7607 | 0.0437 | 6.09 | 0.7752 | 0.7752 | 0.7279 | 1014 |
| 1779834900 | 0.717 | -0.0032 | -0.44 | 0.72 | 0.73 | 0.717 | 3154 |
| 1779489300 | 0.7201999 | 0.0021999 | 0.31 | 0.7322999 | 0.7322999 | 0.6605 | 2791 |
| 1779402900 | 0.718 | 0.048 | 7.16 | 0.67 | 0.73 | 0.67 | 4239 |
| 1779316500 | 0.67 | 0.0199 | 3.06 | 0.6566999 | 0.7 | 0.65 | 10341 |
| 1779230100 | 0.6501 | -0.0999 | -13.32 | 0.7422 | 0.76 | 0.6501 | 4160 |
| 1779143700 | 0.75 | 0.0195 | 2.67 | 0.73 | 0.8 | 0.7101 | 10135 |
| 1778884500 | 0.7305 | -0.0245 | -3.25 | 0.75 | 0.799899 | 0.6899999 | 9391 |
| 1778798100 | 0.755 | -0.0038 | -0.50 | 0.7584999 | 0.769999 | 0.734999 | 9969 |
| 1778711700 | 0.7588 | 0.0638001 | 9.18 | 0.755 | 0.7996 | 0.7 | 9986 |
| 1778625300 | 0.6949999 | -0.035 | -4.79 | 0.66 | 0.8 | 0.65 | 11055 |
| 1778538900 | 0.73 | -0.0175 | -2.34 | 0.788 | 0.788 | 0.6501 | 19870 |
| 1778279700 | 0.7475 | 0.0475 | 6.79 | 0.71 | 0.75 | 0.71 | 26812 |
| 1778193300 | 0.7 | -0.047549 | -6.36 | 0.7 | 0.71 | 0.6982 | 5950 |
| 1778106900 | 0.747549 | -0.002351 | -0.31 | 0.7396 | 0.747549 | 0.739 | 2157 |
| 1778020500 | 0.7499 | 0.0599001 | 8.68 | 0.6899999 | 0.7499 | 0.6899999 | 14330 |
| 1777934100 | 0.6899999 | -0.034 | -4.70 | 0.743 | 0.743 | 0.6899999 | 3075 |
| 1777674900 | 0.724 | -0.016 | -2.16 | 0.718 | 0.7455 | 0.718 | 3305 |
| 1777588500 | 0.74 | -0.025 | -3.27 | 0.678 | 0.75 | 0.678 | 1245 |
| 1777502100 | 0.765 | 0.0351 | 4.81 | 0.7651 | 0.7651 | 0.6654 | 4924 |
| 1777415700 | 0.7299 | -0.0301 | -3.96 | 0.7292 | 0.765 | 0.716 | 6714 |
| 1777329300 | 0.76 | 0.010101 | 1.35 | 0.765 | 0.765 | 0.7156 | 1135 |
| 1777070100 | 0.749899 | 0.037199 | 5.22 | 0.7496 | 0.75 | 0.7072 | 4645 |
| 1776983700 | 0.7127 | -0.0523 | -6.84 | 0.77 | 0.77 | 0.7127 | 1001 |
| 1776897300 | 0.765 | 0.031 | 4.22 | 0.776 | 0.776 | 0.705 | 4190 |
| 1776810900 | 0.734 | -0.0054 | -0.73 | 0.77 | 0.77 | 0.7 | 5008 |
| 1776724500 | 0.7393999 | -0.0089 | -1.19 | 0.7651 | 0.7651 | 0.7365 | 1073 |
| 1776465300 | 0.7483 | -0.0317 | -4.06 | 0.7311 | 0.75 | 0.72 | 14842 |
| 1776378900 | 0.78 | 0.0508 | 6.97 | 0.7448 | 0.7899 | 0.6725 | 46654 |
| 1776292500 | 0.7292 | 0.0255 | 3.62 | 0.725 | 0.7987 | 0.7 | 36184 |
| 1776206100 | 0.7037 | 0.0187 | 2.73 | 0.72 | 0.73 | 0.6775 | 9597 |
| 1776119700 | 0.685 | -0.0511 | -6.94 | 0.7201 | 0.7353 | 0.67 | 6008 |
| 1775860500 | 0.7361 | 0.0204 | 2.85 | 0.7157 | 0.752 | 0.7157 | 12141 |
| 1775774100 | 0.7157 | 0.0417 | 6.19 | 0.674 | 0.7157 | 0.6701 | 2006 |
| 1775687700 | 0.674 | -0.0315 | -4.46 | 0.6741 | 0.7055 | 0.674 | 2816 |
| 1775601300 | 0.7055 | -0.0359 | -4.84 | 0.7241 | 0.74 | 0.674 | 4532 |
| 1775514900 | 0.7413999 | 0.0163999 | 2.26 | 0.7215 | 0.7413999 | 0.65 | 2554 |
| 1775169300 | 0.725 | -0.06496 | -8.22 | 0.8055 | 0.8055 | 0.7231 | 6415 |
| 1775082900 | 0.78996 | 0.09906 | 14.34 | 0.5699999 | 0.832 | 0.5699999 | 32865 |
| 1774996500 | 0.6909 | 0.0109 | 1.60 | 0.7322999 | 0.7329 | 0.6667 | 4311 |
| 1774910100 | 0.68 | 0 | 0.00 | 0.6955 | 0.6955 | 0.68 | 627 |
| 1774650900 | 0.68 | 0.005 | 0.74 | 0.68 | 0.74 | 0.65 | 8714 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
