Premium
Jiuzi Holdings Inc (JZXN)
NASDAQ
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 | 0.08 | 5.22875816993 | 1.53 | 1.74 | 1.2462 | 264128 | 1.57479631 | CS |
| 4 | 0.28 | 21.0526315789 | 1.33 | 2.25 | 1.02 | 811347 | 1.68991635 | CS |
| 12 | -0.28 | -14.8148148148 | 1.89 | 2.25 | 1.02 | 270549 | 1.68232724 | CS |
| 26 | -2.875 | -64.1025641026 | 4.485 | 5.005 | 0.9981 | 208557 | 2.05742137 | CS |
| 52 | -6.4682 | -80.0698175336 | 8.0782 | 67.6 | 0.9981 | 366039 | 8.91333771 | CS |
| 156 | -407.89 | -99.6068376068 | 409.5 | 507.78 | 0.9981 | 777587 | 85.08412475 | CS |
| 260 | -10528.39 | -99.9847103514 | 10530 | 11466 | 0.9981 | 885521 | 429.88702081 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735077840 | 1.61 | -0.04 | -2.42 | 1.6299999 | 1.83 | 1.6 | 70354 |
| 1734996900 | 1.65 | 0.06 | 3.77 | 1.52 | 1.74 | 1.51 | 105224 |
| 1734737700 | 1.59 | 0.18 | 12.77 | 1.4 | 1.7 | 1.2462 | 1025015 |
| 1734651300 | 1.41 | -0.05 | -3.42 | 1.53 | 1.54 | 1.4 | 32796 |
| 1734564900 | 1.46 | 0 | 0.00 | 1.47 | 1.59 | 1.311 | 99950 |
| 1734478500 | 1.46 | -0.11 | -7.01 | 1.53 | 1.62 | 1.46 | 57656 |
| 1734392100 | 1.57 | -0.21 | -11.80 | 1.83 | 1.83 | 1.51 | 93579 |
| 1734132900 | 1.78 | -0.3 | -14.42 | 2.0433 | 2.25 | 1.5019 | 2830319 |
| 1734046500 | 2.08 | 0.25 | 13.66 | 1.9535 | 2.1299 | 1.7101 | 3449033 |
| 1733960100 | 1.83 | 0.71 | 63.39 | 1.12 | 2.14 | 1.09 | 2526090 |
| 1733873700 | 1.12 | 0 | 0.06 | 1.0701 | 1.16 | 1.05 | 24940 |
| 1733787300 | 1.1193 | -0.06 | -5.14 | 1.1808 | 1.3 | 1.02 | 215379 |
| 1733528100 | 1.18 | -0.29 | -19.73 | 1.51 | 1.57 | 1.18 | 1926763 |
| 1733441700 | 1.47 | 0.15 | 11.65 | 1.305 | 1.6599 | 1.0901 | 2987578 |
| 1733355300 | 1.3166 | -0.04 | -3.19 | 1.3 | 1.35 | 1.3 | 5143 |
| 1733268900 | 1.36 | 0.08 | 6.40 | 1.3561 | 1.4307 | 1.2101 | 23552 |
| 1733182500 | 1.2782 | -0.08 | -6.01 | 1.27 | 1.3429 | 1.27 | 6217 |
| 1732917840 | 1.36 | 0.03 | 2.26 | 1.37 | 1.3799999 | 1.27 | 4181 |
| 1732750500 | 1.33 | -0.03 | -2.21 | 1.3141 | 1.33 | 1.3141 | 781 |
| 1732664100 | 1.36 | 0 | 0.00 | 1.33 | 1.36 | 1.29 | 1391 |
| 1732577700 | 1.36 | 0.02 | 1.49 | 1.29 | 1.36 | 1.29 | 3637 |
| 1732318500 | 1.34 | -0.03 | -2.19 | 1.2701 | 1.3677 | 1.2701 | 7688 |
| 1732232100 | 1.37 | 0.02 | 1.48 | 1.29 | 1.3799999 | 1.29 | 4583 |
| 1732145700 | 1.35 | -0.02 | -1.46 | 1.37 | 1.4 | 1.35 | 2714 |
| 1732059300 | 1.37 | 0.09 | 6.61 | 1.292 | 1.37 | 1.285 | 1843 |
| 1731972900 | 1.285 | 0 | 0.39 | 1.26 | 1.32 | 1.26 | 11009 |
| 1731713700 | 1.28 | -0.03 | -2.29 | 1.37 | 1.37 | 1.28 | 15104 |
| 1731627300 | 1.31 | -0.07 | -5.07 | 1.35 | 1.4202999 | 1.3 | 23601 |
| 1731540900 | 1.3799999 | -0.03 | -2.13 | 1.3799999 | 1.51 | 1.35 | 18044 |
| 1731454500 | 1.41 | -0.03 | -2.08 | 1.43 | 1.44 | 1.3899999 | 4024 |
| 1731368100 | 1.44 | 0.09 | 6.27 | 1.3 | 1.5 | 1.3 | 9560 |
| 1731108900 | 1.355 | 0 | 0.37 | 1.3899999 | 1.4198 | 1.3 | 10746 |
| 1731022500 | 1.35 | 0 | 0.00 | 1.33 | 1.3799999 | 1.32 | 11389 |
| 1730936100 | 1.35 | -0.03 | -2.46 | 1.4098 | 1.49 | 1.32 | 52094 |
| 1730849700 | 1.3841 | -0.09 | -6.37 | 1.36 | 1.47 | 1.3 | 21466 |
| 1730763300 | 1.4783 | 0.02 | 1.60 | 1.49 | 1.5 | 1.41 | 7373 |
| 1730500500 | 1.455 | -0.12 | -7.32 | 1.57 | 1.6708 | 1.45 | 9517 |
| 1730414100 | 1.57 | -0.03 | -1.88 | 1.56 | 1.69 | 1.5 | 12897 |
| 1730327700 | 1.6 | -0.05 | -3.03 | 1.6 | 1.6594 | 1.5 | 18523 |
| 1730241300 | 1.65 | 0.04 | 2.48 | 1.71 | 1.7699 | 1.6201 | 12921 |
| 1730154900 | 1.61 | 0.07 | 4.55 | 1.61 | 1.855 | 1.48 | 48475 |
| 1729895700 | 1.54 | 0.09 | 6.45 | 1.46 | 1.614 | 1.379 | 15385 |
| 1729809300 | 1.4467 | -0.09 | -6.14 | 1.4056 | 1.6298999 | 1.4056 | 8091 |
| 1729722900 | 1.5412999 | -0.06 | -3.67 | 1.6 | 1.6 | 1.41 | 10506 |
| 1729636500 | 1.6 | -0.02 | -1.48 | 1.6299999 | 1.6399999 | 1.56 | 8822 |
| 1729550100 | 1.624 | 0 | 0.25 | 1.62 | 1.6843 | 1.55 | 5983 |
| 1729290900 | 1.62 | 0.03 | 2.13 | 1.56 | 1.69 | 1.56 | 8704 |
| 1729204500 | 1.5862 | 0.13 | 8.65 | 1.48 | 1.6399999 | 1.45 | 36142 |
| 1729118100 | 1.4599 | 0.01 | 0.68 | 1.45 | 1.4892 | 1.41 | 8400 |
| 1729031700 | 1.45 | 0.04 | 2.84 | 1.41 | 1.49 | 1.41 | 16058 |
| 1728945300 | 1.41 | 0.1 | 7.63 | 1.4 | 1.62 | 1.4 | 11796 |
| 1728686100 | 1.31 | -0.02 | -1.50 | 1.3899999 | 1.3899999 | 1.31 | 7489 |
| 1728599700 | 1.33 | -0.09 | -6.34 | 1.3799999 | 1.49 | 1.31 | 6814 |
| 1728513300 | 1.4201 | 0 | 0.01 | 1.41 | 1.5 | 1.41 | 8360 |
| 1728426900 | 1.42 | -0.08 | -5.33 | 1.49 | 1.61 | 1.36 | 19516 |
| 1728340500 | 1.5 | 0.06 | 4.17 | 1.47 | 1.76 | 1.47 | 24415 |
| 1728081300 | 1.44 | -0.14 | -8.87 | 1.57 | 1.57 | 1.42 | 15291 |
| 1727994900 | 1.5801 | -0.11 | -6.50 | 1.69 | 1.69 | 1.57 | 4451 |
| 1727908500 | 1.69 | 0.01 | 0.60 | 1.79 | 1.79 | 1.6632 | 5849 |
| 1727822100 | 1.68 | -0.15 | -8.20 | 1.89 | 1.89 | 1.6400999 | 17532 |
| 1727735520 | 1.83 | 0.15 | 8.93 | 1.65 | 1.9 | 1.62 | 44775 |
| 1727476500 | 1.68 | 0.01 | 0.67 | 1.6399999 | 1.72 | 1.56 | 57714 |
| 1727390100 | 1.6689 | 0.18 | 12.01 | 1.49 | 1.71 | 1.4178 | 32358 |
| 1727303700 | 1.49 | -0.06 | -3.87 | 1.47 | 1.52 | 1.4299 | 3386 |
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
