Premium
ZW Data Action Technologies Inc (CNET)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.24 | 14.201183432 | 1.69 | 2.17 | 1.57 | 81528 | 1.86340265 | CS |
| 4 | 0.25 | 14.880952381 | 1.68 | 2.17 | 1.57 | 29861 | 1.81055392 | CS |
| 12 | -0.49 | -20.2479338843 | 2.42 | 2.65 | 1.47 | 48856 | 1.95224667 | CS |
| 26 | -0.944 | -32.8462073765 | 2.874 | 4.53 | 1.47 | 358707 | 3.05197064 | CS |
| 52 | -1.87 | -49.2105263158 | 3.8 | 4.96 | 1.47 | 192432 | 3.09328596 | CS |
| 156 | -20.27 | -91.3063063063 | 22.2 | 25.2 | 1.47 | 234696 | 10.12361908 | CS |
| 260 | -21.47 | -91.7521367521 | 23.4 | 123.8 | 1.47 | 774426 | 45.6038329 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735342500 | 1.93 | 0 | 0.00 | 1.895 | 1.98 | 1.88 | 10493 |
| 1735256100 | 1.93 | 0.13 | 7.22 | 1.93 | 2.17 | 1.7788 | 113173 |
| 1735077840 | 1.8 | -0.07 | -3.74 | 1.81 | 1.997 | 1.69 | 100974 |
| 1734996900 | 1.87 | 0.24 | 14.72 | 1.6 | 1.9072 | 1.57 | 102685 |
| 1734737700 | 1.6299999 | -0.09 | -5.23 | 1.6500999 | 1.69 | 1.6299999 | 7271 |
| 1734651300 | 1.72 | -0.02 | -1.15 | 1.645 | 1.78 | 1.645 | 26521 |
| 1734564900 | 1.74 | 0.08 | 4.82 | 1.67 | 1.78 | 1.67 | 19113 |
| 1734478500 | 1.66 | -0.03 | -1.78 | 1.6319999 | 1.69 | 1.6299999 | 9345 |
| 1734392100 | 1.69 | 0 | 0.00 | 1.65 | 1.72 | 1.6275 | 10510 |
| 1734132900 | 1.69 | 0 | 0.00 | 1.6399999 | 1.8199 | 1.6399999 | 1435 |
| 1734046500 | 1.69 | -0.07 | -3.98 | 1.8 | 1.85 | 1.66 | 5794 |
| 1733960100 | 1.76 | -0.02 | -1.12 | 1.77 | 1.8 | 1.695 | 11675 |
| 1733873700 | 1.78 | -0.04 | -2.20 | 1.836 | 1.836 | 1.76 | 11352 |
| 1733787300 | 1.82 | -0.01 | -0.55 | 1.78 | 1.85 | 1.7501 | 8864 |
| 1733528100 | 1.83 | 0.13 | 7.65 | 1.6967 | 1.88 | 1.65 | 54933 |
| 1733441700 | 1.7 | -0.02 | -1.16 | 1.72 | 1.7569 | 1.699 | 5548 |
| 1733355300 | 1.72 | -0.01 | -0.58 | 1.73 | 1.81 | 1.7194 | 27646 |
| 1733268900 | 1.73 | 0.05 | 2.98 | 1.69 | 1.73 | 1.6573 | 7515 |
| 1733182500 | 1.68 | 0.08 | 5.00 | 1.6 | 1.6899 | 1.5956 | 10136 |
| 1732917840 | 1.6 | -0.07 | -4.19 | 1.68 | 1.6875 | 1.6 | 21800 |
| 1732750500 | 1.67 | -0.02 | -1.18 | 1.69 | 1.7764 | 1.51 | 17229 |
| 1732664100 | 1.69 | -0.01 | -0.59 | 1.7 | 1.7644 | 1.68 | 16233 |
| 1732577700 | 1.7 | 0.04 | 2.41 | 1.6641999 | 1.75 | 1.65 | 38775 |
| 1732318500 | 1.66 | 0.07 | 4.40 | 1.62 | 1.715 | 1.6 | 29444 |
| 1732232100 | 1.59 | 0.04 | 2.58 | 1.5849 | 1.6099 | 1.47 | 20067 |
| 1732145700 | 1.55 | -0.03 | -1.90 | 1.58 | 1.6399999 | 1.5357 | 19650 |
| 1732059300 | 1.58 | -0.03 | -1.86 | 1.59 | 1.62 | 1.5375 | 19178 |
| 1731972900 | 1.61 | -0.03 | -1.83 | 1.65 | 1.6903 | 1.5801 | 27363 |
| 1731713700 | 1.6399999 | -0.13 | -7.34 | 1.8478 | 1.8478 | 1.6399999 | 47607 |
| 1731627300 | 1.77 | -0.06 | -3.28 | 1.93 | 1.93 | 1.73 | 37827 |
| 1731540900 | 1.83 | -0.1 | -5.18 | 2 | 2 | 1.82 | 46037 |
| 1731454500 | 1.93 | -0.08 | -3.74 | 1.97 | 2.18 | 1.82 | 127705 |
| 1731368100 | 2.005 | 0.19 | 10.16 | 1.82 | 2.1 | 1.82 | 153221 |
| 1731108900 | 1.82 | -0.11 | -5.70 | 1.87 | 2.085 | 1.6 | 46798 |
| 1731022500 | 1.93 | 0.14 | 7.82 | 1.78 | 2.0482 | 1.72 | 117319 |
| 1730936100 | 1.79 | 0.03 | 1.70 | 1.8342 | 1.8342 | 1.69 | 30315 |
| 1730849700 | 1.76 | -0.09 | -4.86 | 1.83 | 1.95 | 1.76 | 49618 |
| 1730763300 | 1.85 | 0.05 | 2.78 | 1.8 | 1.9309 | 1.75 | 39927 |
| 1730500500 | 1.8 | 0.01 | 0.56 | 1.78 | 1.85 | 1.69 | 31326 |
| 1730414100 | 1.79 | -0.16 | -8.21 | 2 | 2.0099999 | 1.78 | 52445 |
| 1730327700 | 1.95 | -0.26 | -11.76 | 1.8201 | 2.17 | 1.8201 | 97904 |
| 1730241300 | 2.21 | 0.27 | 13.92 | 1.9516 | 2.39 | 1.9515 | 337363 |
| 1730154900 | 1.94 | 0.1 | 5.43 | 1.945 | 2 | 1.9 | 43297 |
| 1729895700 | 1.84 | 0.04 | 2.22 | 1.8 | 2.07 | 1.758 | 42932 |
| 1729809300 | 1.8 | -0.04 | -2.17 | 1.84 | 1.84 | 1.75 | 25491 |
| 1729722900 | 1.84 | -0.1 | -5.15 | 1.94 | 1.95 | 1.83 | 30550 |
| 1729636500 | 1.94 | -0.1 | -4.90 | 2.05 | 2.05 | 1.9 | 23902 |
| 1729550100 | 2.04 | -0.17 | -7.69 | 2.24 | 2.42 | 2.04 | 80341 |
| 1729290900 | 2.21 | 0.12 | 5.74 | 2.15 | 2.4 | 2.12 | 67728 |
| 1729204500 | 2.09 | 0.11 | 5.56 | 2.0299999 | 2.133 | 2.0299999 | 33930 |
| 1729118100 | 1.98 | 0 | 0.00 | 1.98 | 2.017 | 1.95 | 44558 |
| 1729031700 | 1.98 | 0.12 | 6.45 | 1.87 | 2 | 1.86 | 33667 |
| 1728945300 | 1.86 | -0.16 | -7.92 | 1.94 | 2.05 | 1.77 | 48632 |
| 1728686100 | 2.02 | -0.26 | -11.40 | 2.07 | 2.1399 | 1.9002 | 81761 |
| 1728599700 | 2.2799999 | 0.11 | 5.07 | 2.1 | 2.33 | 2.1 | 19489 |
| 1728513300 | 2.17 | -0.09 | -3.98 | 2.05 | 2.34 | 1.847 | 47805 |
| 1728426900 | 2.2599999 | -0.1 | -4.24 | 2.21 | 2.37 | 2.05 | 80032 |
| 1728340500 | 2.36 | -0.1 | -4.07 | 2.47 | 2.5 | 2.3108 | 39259 |
| 1728081300 | 2.46 | -0.04 | -1.60 | 2.42 | 2.65 | 2.23 | 99089 |
| 1727994900 | 2.5 | -0.22 | -8.09 | 2.5717 | 2.6556 | 2.33 | 143676 |
| 1727908500 | 2.72 | -0.58 | -17.58 | 2.77 | 2.9 | 2.31 | 218210 |
| 1727822100 | 3.3 | -1.1 | -25.00 | 3.98 | 4 | 2.9 | 252968 |
| 1727735520 | 4.4 | 1.18 | 36.65 | 3.31 | 4.53 | 3.08 | 2429474 |
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
