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 | -0.12 | -2.78422273782 | 4.31 | 5.49 | 4.0862 | 39504 | 4.75557275 | CS |
| 4 | 0.3934 | 10.3619027551 | 3.7966 | 6.46 | 3.04 | 70882 | 4.53823452 | CS |
| 12 | 2.72 | 185.034013605 | 1.47 | 6.46 | 1.2462 | 138492 | 2.25875193 | CS |
| 26 | 2.86 | 215.037593985 | 1.33 | 6.46 | 1.02 | 187704 | 1.86975796 | CS |
| 52 | -15.05 | -78.2224532225 | 19.24 | 67.6 | 0.9981 | 344137 | 8.12444399 | CS |
| 156 | -325.75 | -98.7300721343 | 329.94 | 507.78 | 0.9981 | 776571 | 79.65497696 | CS |
| 260 | -10525.81 | -99.9602089269 | 10530 | 11466 | 0.9981 | 845750 | 426.60414953 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 4.19 | -0.19 | -4.25 | 4.53 | 4.85 | 4.16 | 31657 |
| 1741732500 | 4.376 | -0.32 | -6.89 | 4.7 | 5.05 | 4.36 | 24720 |
| 1741646100 | 4.7 | -0.1 | -2.08 | 4.72 | 5.05 | 4.63 | 8963 |
| 1741390500 | 4.8 | -0.19 | -3.81 | 5.08 | 5.4 | 4.55 | 34224 |
| 1741304100 | 4.99 | 0.46 | 10.15 | 4.39 | 5.49 | 4.39 | 82669 |
| 1741217700 | 4.53 | 0.24 | 5.59 | 4.14 | 4.8 | 4.0862 | 49596 |
| 1741131300 | 4.29 | 1.25 | 41.12 | 3.06 | 4.29 | 3.06 | 98803 |
| 1741044900 | 3.04 | -0.52 | -14.61 | 3.5 | 3.6 | 3.04 | 13270 |
| 1740785700 | 3.56 | -0.58 | -14.01 | 4.15 | 4.15 | 3.41 | 31621 |
| 1740699300 | 4.14 | -0.16 | -3.72 | 4.3 | 4.46 | 4.0199999 | 21137 |
| 1740612900 | 4.3 | 0.09 | 2.14 | 4.3 | 4.7 | 4.0199999 | 29223 |
| 1740526500 | 4.21 | -0.82 | -16.30 | 4.85 | 4.99 | 4 | 47826 |
| 1740440100 | 5.03 | 0.66 | 15.10 | 4.37 | 5.03 | 3.66 | 87136 |
| 1740180900 | 4.37 | -0.46 | -9.52 | 5.0199999 | 5.19 | 4.36 | 42066 |
| 1740094500 | 4.83 | 0.02 | 0.42 | 4.8099999 | 5 | 4.45 | 74534 |
| 1740008100 | 4.8099999 | 0.43 | 9.82 | 4.57 | 6.46 | 4.2 | 410364 |
| 1739921700 | 4.38 | 0.54 | 14.06 | 3.64 | 4.74 | 3.64 | 82190 |
| 1739576100 | 3.84 | -0.01 | -0.26 | 4.0599999 | 4.0599999 | 3.53 | 39760 |
| 1739489700 | 3.85 | -0.55 | -12.50 | 4.35 | 4.5 | 3.55 | 75514 |
| 1739403300 | 4.4 | 0.64 | 17.02 | 3.99 | 4.5836 | 3.7966 | 106628 |
| 1739316900 | 3.76 | 0.51 | 15.69 | 3.45 | 3.81 | 3.15 | 69311 |
| 1739230500 | 3.25 | 0.32 | 10.92 | 3.36 | 3.39 | 2.8 | 118503 |
| 1738971300 | 2.93 | 0.38 | 14.90 | 2.58 | 3.33 | 2.58 | 291829 |
| 1738884900 | 2.55 | 0.41 | 19.16 | 2.11 | 2.55 | 2.09 | 113182 |
| 1738798500 | 2.14 | 0.31 | 16.94 | 1.87 | 2.2 | 1.87 | 120994 |
| 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 |
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
