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 | -0.065 | -8.84353741497 | 0.735 | 0.7589 | 0.6533 | 3088 | 0.70734243 | CS |
| 4 | -0.04 | -5.6338028169 | 0.71 | 0.8 | 0.65 | 7873 | 0.72434982 | CS |
| 12 | -0.1249 | -15.7126682602 | 0.7949 | 0.832 | 0.57 | 8093 | 0.73414186 | CS |
| 26 | -0.71 | -51.4492753623 | 1.38 | 1.6008 | 0.57 | 198578 | 1.02507274 | CS |
| 52 | -0.69 | -50.7352941176 | 1.36 | 2.78 | 0.57 | 196751 | 1.38433474 | CS |
| 156 | -0.66 | -49.6240601504 | 1.33 | 4.53 | 0.4014 | 143092 | 1.22507716 | CS |
| 260 | -1.08 | -61.7142857143 | 1.75 | 4.53 | 0.2803 | 266387 | 1.14673819 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1774564500 | 0.675 | -0.0755 | -10.06 | 0.712 | 0.75 | 0.65 | 4898 |
| 1774478100 | 0.7504999 | 0.0232 | 3.19 | 0.7549 | 0.7549 | 0.73 | 2264 |
| 1774391700 | 0.7272999 | 0.0462999 | 6.80 | 0.681 | 0.78 | 0.6502 | 15861 |
| 1774305300 | 0.681 | -0.009 | -1.30 | 0.7 | 0.75 | 0.6806 | 10045 |
| 1774046100 | 0.6899999 | -0.03 | -4.17 | 0.72 | 0.72 | 0.6823 | 1067 |
| 1773959700 | 0.72 | 0 | 0.00 | 0.72 | 0.74 | 0.68 | 6179 |
| 1773873300 | 0.72 | -0.06469 | -8.24 | 0.715 | 0.74855 | 0.715 | 2749 |
| 1773786900 | 0.78469 | 0.06959 | 9.73 | 0.755 | 0.7847499 | 0.73 | 4382 |
| 1773700500 | 0.7151 | -0.0349 | -4.65 | 0.6806 | 0.76 | 0.68 | 18910 |
| 1773441300 | 0.75 | -0.045 | -5.66 | 0.7949 | 0.795 | 0.6802 | 4424 |
| 1773354900 | 0.795 | 0.0503 | 6.75 | 0.831999 | 0.831999 | 0.6801 | 25465 |
| 1773268500 | 0.7447 | -0.03 | -3.87 | 0.7112 | 0.769999 | 0.7 | 9166 |
| 1773182100 | 0.7747 | 0.0006 | 0.08 | 0.807 | 0.807 | 0.7722 | 2889 |
| 1773095700 | 0.7741 | 0.0645 | 9.09 | 0.7609 | 0.7741 | 0.7161 | 16420 |
| 1772840100 | 0.7096 | -0.0264 | -3.59 | 0.729599 | 0.8123 | 0.7096 | 14709 |
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.
