Premium
ParaZero Technologies Ltd (PRZO)
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 | 0.06165 | 13.1170212766 | 0.47 | 0.55 | 0.46 | 318146 | 0.48689234 | CS |
| 4 | -0.10835 | -16.9296875 | 0.64 | 0.6588 | 0.45 | 1000994 | 0.5692024 | CS |
| 12 | -0.20835 | -28.1554054054 | 0.74 | 1.18 | 0.45 | 2874761 | 0.78257601 | CS |
| 26 | -0.66835 | -55.6958333333 | 1.2 | 1.515 | 0.45 | 1938589 | 0.90051885 | CS |
| 52 | -0.93835 | -63.8333333333 | 1.47 | 2.145 | 0.45 | 1563187 | 1.12332757 | CS |
| 156 | -3.55835 | -87.0012224939 | 4.09 | 4.15 | 0.45 | 2535816 | 1.50417709 | CS |
| 260 | -3.55835 | -87.0012224939 | 4.09 | 4.15 | 0.45 | 2535816 | 1.50417709 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 0.47 | -0.034 | -6.75 | 0.5145 | 0.52 | 0.4641 | 288808 |
| 1782945300 | 0.504 | 0.0176 | 3.62 | 0.495 | 0.5198 | 0.495 | 416573 |
| 1782858900 | 0.4864 | 0.0064 | 1.33 | 0.4676 | 0.5029 | 0.4607 | 259596 |
| 1782772500 | 0.48 | 0.005 | 1.05 | 0.47 | 0.5091 | 0.46 | 307608 |
| 1782513300 | 0.475 | -0.032 | -6.31 | 0.4918 | 0.4918 | 0.45 | 843903 |
| 1782426900 | 0.507 | -0.005 | -0.98 | 0.5076 | 0.520101 | 0.47 | 502448 |
| 1782340500 | 0.512 | -0.031 | -5.71 | 0.544 | 0.544 | 0.5076 | 398801 |
| 1782254100 | 0.543 | -0.0121 | -2.18 | 0.53 | 0.5598999 | 0.5223 | 339648 |
| 1782167700 | 0.5551 | -0.025 | -4.31 | 0.56 | 0.5699 | 0.5314 | 565510 |
| 1781822100 | 0.5800999 | -0.0289 | -4.75 | 0.602 | 0.6089 | 0.5733 | 404290 |
| 1781735700 | 0.609 | 0.0577 | 10.47 | 0.551 | 0.6107 | 0.551 | 1069589 |
| 1781649300 | 0.5513 | -0.0287 | -4.95 | 0.5861 | 0.5861 | 0.5421 | 562517 |
| 1781562900 | 0.58 | -0.0151 | -2.54 | 0.58 | 0.6199 | 0.5701 | 580749 |
| 1781303700 | 0.5951 | -0.0188 | -3.06 | 0.6 | 0.61 | 0.5522 | 1012221 |
| 1781217300 | 0.6139 | 0.0379 | 6.58 | 0.59 | 0.643 | 0.5651 | 1390853 |
| 1781130900 | 0.576 | -0.0206 | -3.45 | 0.5982 | 0.61 | 0.5449 | 7326048 |
| 1781044500 | 0.5966 | -0.0398 | -6.25 | 0.6199 | 0.6395 | 0.5632 | 1097492 |
| 1780958100 | 0.6364 | -0.0326 | -4.87 | 0.64 | 0.6588 | 0.604 | 651237 |
| 1780698900 | 0.669 | -0.06 | -8.23 | 0.7 | 0.7 | 0.6161 | 1229418 |
| 1780612500 | 0.729 | 0.0002 | 0.03 | 0.7156 | 0.7408 | 0.6801 | 1006261 |
| 1780526100 | 0.7288 | -0.0732 | -9.13 | 0.77 | 0.77 | 0.6902 | 1971447 |
| 1780439700 | 0.802 | -0.067 | -7.71 | 0.8338 | 0.899 | 0.77 | 4246128 |
| 1780353300 | 0.869 | -0.0587 | -6.33 | 1.03 | 1.1 | 0.8300999 | 11574884 |
| 1780094100 | 0.9277 | 0.2766 | 42.48 | 0.7 | 1.18 | 0.62 | 70884848 |
| 1780007700 | 0.6511 | 0.1041 | 19.03 | 0.67 | 0.77 | 0.626 | 34705740 |
| 1779921300 | 0.547 | -0.0298 | -5.17 | 0.5699999 | 0.578199 | 0.5374 | 409374 |
| 1779834900 | 0.5768 | -0.0232 | -3.87 | 0.6171 | 0.6241 | 0.575 | 666123 |
| 1779489300 | 0.6 | 0.0921 | 18.13 | 0.5165 | 0.62 | 0.5001 | 1045689 |
| 1779402900 | 0.5079 | 0.0269 | 5.59 | 0.47 | 0.5199 | 0.4656 | 392837 |
| 1779316500 | 0.481 | 0.012 | 2.56 | 0.47 | 0.49 | 0.4516 | 213345 |
| 1779230100 | 0.469 | -0.0282 | -5.67 | 0.49 | 0.505299 | 0.4503 | 564202 |
| 1779143700 | 0.4972 | -0.0339 | -6.38 | 0.5147 | 0.5251 | 0.487 | 693847 |
| 1778884500 | 0.5311 | -0.0189 | -3.44 | 0.5414 | 0.5499 | 0.5231 | 378354 |
| 1778798100 | 0.55 | -0.0036 | -0.65 | 0.56 | 0.5941 | 0.5326 | 481786 |
| 1778711700 | 0.5536 | 0.0047 | 0.86 | 0.539 | 0.5774 | 0.539 | 504212 |
| 1778625300 | 0.5489 | -0.0161 | -2.85 | 0.56 | 0.5699999 | 0.5121 | 651958 |
| 1778538900 | 0.5649999 | -0.0711 | -11.18 | 0.601 | 0.61 | 0.56 | 1407153 |
| 1778279700 | 0.6361 | -0.0159 | -2.44 | 0.6514 | 0.6617 | 0.6264 | 425419 |
| 1778193300 | 0.652 | -0.0382 | -5.53 | 0.6925 | 0.6998 | 0.65 | 394619 |
| 1778106900 | 0.6902 | -0.0086 | -1.23 | 0.7000999 | 0.7050999 | 0.6611 | 630643 |
| 1778020500 | 0.6988 | -0.0395 | -5.35 | 0.7413 | 0.7493 | 0.6767 | 539260 |
| 1777934100 | 0.7383 | 0.0088 | 1.21 | 0.7412 | 0.7897 | 0.7302 | 380245 |
| 1777674900 | 0.7295 | -0.0075 | -1.02 | 0.7452 | 0.7452 | 0.725 | 301586 |
| 1777588500 | 0.737 | 0.0735 | 11.08 | 0.7149 | 0.7955 | 0.6899999 | 1192459 |
| 1777502100 | 0.6635 | -0.0165 | -2.43 | 0.6949 | 0.6949 | 0.6536 | 427384 |
| 1777415700 | 0.68 | -0.05 | -6.85 | 0.73 | 0.73 | 0.6707 | 432527 |
| 1777329300 | 0.73 | 0.0115 | 1.60 | 0.7 | 0.7477 | 0.7 | 321509 |
| 1777070100 | 0.7185 | -0.0357 | -4.73 | 0.7806999 | 0.7806999 | 0.7 | 426430 |
| 1776983700 | 0.7542 | 0.019 | 2.58 | 0.76 | 0.79 | 0.7311 | 762601 |
| 1776897300 | 0.7352 | 0.0576 | 8.50 | 0.7342 | 0.8 | 0.71 | 2039325 |
| 1776810900 | 0.6776 | -0.0129 | -1.87 | 0.6965 | 0.7055 | 0.6745 | 410829 |
| 1776724500 | 0.6905 | 0.0057 | 0.83 | 0.67 | 0.6988 | 0.66 | 507397 |
| 1776465300 | 0.6848 | -0.0152 | -2.17 | 0.7193 | 0.7193 | 0.68 | 402718 |
| 1776378900 | 0.7 | -0.0255 | -3.51 | 0.73 | 0.732 | 0.682 | 494850 |
| 1776292500 | 0.7255 | 0.0305001 | 4.39 | 0.7 | 0.735 | 0.6899999 | 345971 |
| 1776206100 | 0.6949999 | -0.044 | -5.95 | 0.76 | 0.79 | 0.6713 | 1234757 |
| 1776119700 | 0.739 | 0.0146 | 2.02 | 0.74 | 0.765 | 0.72 | 1145327 |
| 1775860500 | 0.7244 | 0.004 | 0.56 | 0.724 | 0.7638 | 0.712 | 200523 |
| 1775774100 | 0.7204 | -0.0598 | -7.66 | 0.7912 | 0.7912 | 0.72 | 365023 |
| 1775687700 | 0.7802 | 0.0296 | 3.94 | 0.78 | 0.7989 | 0.75 | 458756 |
| 1775601300 | 0.7506 | -0.0572 | -7.08 | 0.8 | 0.8 | 0.724301 | 553281 |
| 1775514900 | 0.8078 | -0.0054 | -0.66 | 0.8151 | 0.85105 | 0.7902 | 809883 |
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.
