Premium
Jiuzi Holdings Inc (JZXN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.2 | 12.5 | 1.6 | 2.26 | 1.5 | 125757 | 1.86725819 | CS |
| 4 | 0.49 | 37.4045801527 | 1.31 | 2.55 | 1.31 | 217186 | 1.64903766 | CS |
| 12 | 0.37 | 25.8741258741 | 1.43 | 2.55 | 1.02 | 363998 | 1.67531425 | CS |
| 26 | 0 | 0 | 1.8 | 3.2 | 0.9981 | 225510 | 1.84966596 | CS |
| 52 | -6.7774 | -79.0146198149 | 8.5774 | 67.6 | 0.9981 | 346966 | 8.40645283 | CS |
| 156 | -351.54 | -99.4905756495 | 353.34 | 507.78 | 0.9981 | 777230 | 81.41324861 | CS |
| 260 | -10528.2 | -99.9829059829 | 10530 | 11466 | 0.9981 | 866218 | 427.68660421 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738712100 | 1.83 | -0.11 | -5.67 | 1.89 | 2.02 | 1.81 | 36897 |
| 1738625700 | 1.94 | -0.05 | -2.51 | 2.11 | 2.2599999 | 1.8585 | 106559 |
| 1738366500 | 1.99 | 0.19 | 10.56 | 1.9 | 2.1 | 1.83 | 132655 |
| 1738280100 | 1.8 | -0.04 | -2.17 | 1.81 | 2.12 | 1.78 | 84707 |
| 1738193700 | 1.84 | 0.08 | 4.55 | 1.89 | 2.14 | 1.75 | 201683 |
| 1738107300 | 1.76 | 0.16 | 10.00 | 1.6 | 2.08 | 1.5 | 113240 |
| 1738020900 | 1.6 | -0.16 | -9.09 | 1.88 | 2.55 | 1.55 | 841269 |
| 1737761700 | 1.76 | 0.19 | 12.07 | 1.56 | 2.06 | 1.56 | 331269 |
| 1737675300 | 1.5704 | 0 | 0.00 | 1.5704 | 1.5704 | 1.5704 | 0 |
| 1737588900 | 1.5704 | -0.04 | -2.46 | 1.62 | 1.62 | 1.51 | 190886 |
| 1737502500 | 1.61 | 0.04 | 2.55 | 1.55 | 1.74 | 1.55 | 271327 |
| 1737156900 | 1.57 | 0 | 0.00 | 1.55 | 1.615 | 1.49 | 63352 |
| 1737070500 | 1.57 | 0.04 | 2.94 | 1.53 | 1.6299999 | 1.53 | 129481 |
| 1736984100 | 1.5250999 | -0.08 | -4.79 | 1.606 | 1.61 | 1.52 | 10921 |
| 1736897700 | 1.6017999 | 0.03 | 2.03 | 1.56 | 1.69 | 1.51 | 38490 |
| 1736811300 | 1.57 | 0.06 | 3.97 | 1.46 | 1.69 | 1.41 | 64377 |
| 1736552100 | 1.51 | -0.08 | -5.03 | 1.54 | 1.5899 | 1.4842 | 51104 |
| 1736379300 | 1.59 | 0.19 | 13.57 | 1.49 | 1.8 | 1.36 | 1002665 |
| 1736292900 | 1.4 | 0.05 | 4.01 | 1.35 | 1.4 | 1.31 | 70878 |
| 1736206500 | 1.346 | -0.02 | -1.25 | 1.44 | 1.44 | 1.32 | 66549 |
| 1735947300 | 1.363 | 0.02 | 1.64 | 1.35 | 1.43 | 1.35 | 22321 |
| 1735860900 | 1.341 | -0.05 | -3.75 | 1.3899999 | 1.41 | 1.3027 | 12003 |
| 1735688100 | 1.3933 | -0.05 | -3.24 | 1.43 | 1.4804 | 1.3 | 55708 |
| 1735601700 | 1.44 | -0.04 | -2.70 | 1.43 | 1.5449 | 1.34 | 86905 |
| 1735342500 | 1.48 | -0.04 | -2.63 | 1.47 | 1.62 | 1.45 | 21849 |
| 1735256100 | 1.52 | -0.09 | -5.59 | 1.6 | 1.7 | 1.49 | 122591 |
| 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 | 105599 |
| 1734737700 | 1.59 | 0.18 | 12.77 | 1.41 | 1.7 | 1.2462 | 1026383 |
| 1734651300 | 1.41 | -0.05 | -3.42 | 1.54 | 1.54 | 1.4 | 34226 |
| 1734564900 | 1.46 | 0 | 0.00 | 1.47 | 1.65 | 1.311 | 141428 |
| 1734478500 | 1.46 | -0.11 | -7.01 | 1.52 | 1.62 | 1.46 | 58656 |
| 1734392100 | 1.57 | -0.21 | -11.80 | 1.82 | 1.9 | 1.51 | 93982 |
| 1734132900 | 1.78 | -0.3 | -14.42 | 1.99 | 2.25 | 1.5019 | 2835287 |
| 1734046500 | 2.08 | 0.25 | 13.66 | 2.0299999 | 2.1299 | 1.7101 | 3470562 |
| 1733960100 | 1.83 | 0.71 | 63.39 | 1.1 | 2.14 | 1.09 | 2526359 |
| 1733873700 | 1.12 | 0 | 0.06 | 1.1 | 1.16 | 1.05 | 26170 |
| 1733787300 | 1.1193 | -0.06 | -5.14 | 1.1299999 | 1.3 | 1.02 | 220235 |
| 1733528100 | 1.18 | -0.29 | -19.73 | 1.43 | 1.57 | 1.18 | 1956750 |
| 1733441700 | 1.47 | 0.15 | 11.65 | 1.31 | 1.6599 | 1.0901 | 2989314 |
| 1733355300 | 1.3166 | -0.04 | -3.19 | 1.3 | 1.36 | 1.3 | 5358 |
| 1733268900 | 1.36 | 0.08 | 6.40 | 1.3 | 1.4307 | 1.2101 | 23556 |
| 1733182500 | 1.2782 | -0.08 | -6.01 | 1.27 | 1.3429 | 1.27 | 7187 |
| 1732917840 | 1.36 | 0.03 | 2.26 | 1.37 | 1.3799999 | 1.27 | 4183 |
| 1732750500 | 1.33 | -0.03 | -2.21 | 1.37 | 1.37 | 1.3141 | 791 |
| 1732664100 | 1.36 | 0 | 0.00 | 1.28 | 1.36 | 1.28 | 1472 |
| 1732577700 | 1.36 | 0.02 | 1.49 | 1.34 | 1.36 | 1.29 | 3738 |
| 1732318500 | 1.34 | -0.03 | -2.19 | 1.3799999 | 1.3799999 | 1.2701 | 7742 |
| 1732232100 | 1.37 | 0.02 | 1.48 | 1.29 | 1.3799999 | 1.29 | 4584 |
| 1732145700 | 1.35 | -0.02 | -1.46 | 1.32 | 1.4 | 1.32 | 2719 |
| 1732059300 | 1.37 | 0.09 | 6.61 | 1.3 | 1.37 | 1.285 | 1897 |
| 1731972900 | 1.285 | 0 | 0.39 | 1.26 | 1.32 | 1.26 | 11042 |
| 1731713700 | 1.28 | -0.03 | -2.29 | 1.3 | 1.37 | 1.28 | 15132 |
| 1731627300 | 1.31 | -0.07 | -5.07 | 1.36 | 1.4202999 | 1.3 | 23616 |
| 1731540900 | 1.3799999 | -0.03 | -2.13 | 1.33 | 1.51 | 1.33 | 18060 |
| 1731454500 | 1.41 | -0.03 | -2.08 | 1.32 | 1.44 | 1.32 | 4317 |
| 1731368100 | 1.44 | 0.09 | 6.27 | 1.3 | 1.5 | 1.3 | 9569 |
| 1731108900 | 1.355 | 0 | 0.37 | 1.3899999 | 1.4198 | 1.3 | 10820 |
| 1731022500 | 1.35 | 0 | 0.00 | 1.31 | 1.3799999 | 1.31 | 12422 |
| 1730936100 | 1.35 | -0.03 | -2.46 | 1.35 | 1.49 | 1.32 | 52259 |
| 1730849700 | 1.3841 | -0.09 | -6.37 | 1.46 | 1.47 | 1.3 | 21522 |
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
