Premium
Zapp Electric Vehicles Group Ltd (ZAPP)
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 | 0.17 | 11.4864864865 | 1.48 | 1.739 | 1.42 | 71099 | 1.56064558 | CS |
| 4 | -0.2 | -10.8108108108 | 1.85 | 2.07 | 1.4 | 115820 | 1.69281967 | CS |
| 12 | -1.49 | -47.4522292994 | 3.14 | 3.195 | 1.4 | 96516 | 2.20872817 | CS |
| 26 | 0.858 | 108.333333333 | 0.792 | 19.1 | 0.7505 | 3976834 | 6.60513506 | CS |
| 52 | -2.856 | -63.3821571238 | 4.506 | 19.1 | 0.7 | 2139985 | 6.44254519 | CS |
| 156 | -138.15 | -98.8197424893 | 139.8 | 200 | 0.7 | 1474217 | 7.0708562 | CS |
| 260 | -138.15 | -98.8197424893 | 139.8 | 200 | 0.7 | 1474217 | 7.0708562 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734132900 | 1.74 | 0.15 | 9.43 | 1.6 | 1.74 | 1.55 | 114786 |
| 1734046500 | 1.59 | 0.04 | 2.58 | 1.55 | 1.62 | 1.53 | 63025 |
| 1733960100 | 1.55 | 0 | 0.00 | 1.58 | 1.58 | 1.5 | 46369 |
| 1733873700 | 1.55 | -0.02 | -1.27 | 1.6 | 1.6 | 1.52 | 44429 |
| 1733787300 | 1.57 | 0.02 | 1.29 | 1.57 | 1.6137 | 1.52 | 66330 |
| 1733528100 | 1.55 | 0.06 | 4.03 | 1.51 | 1.55 | 1.42 | 144423 |
| 1733441700 | 1.49 | 0.03 | 2.05 | 1.51 | 1.52 | 1.4 | 135984 |
| 1733355300 | 1.46 | -0.05 | -3.31 | 1.57 | 1.5886 | 1.44 | 124917 |
| 1733268900 | 1.51 | -0.2 | -11.70 | 1.73 | 1.73 | 1.47 | 203510 |
| 1733182500 | 1.71 | -0.07 | -3.93 | 1.81 | 1.81 | 1.66 | 159365 |
| 1732917840 | 1.78 | 0.11 | 6.59 | 1.67 | 1.86 | 1.67 | 109848 |
| 1732750500 | 1.67 | -0.07 | -4.02 | 1.74 | 1.8002 | 1.6545 | 130230 |
| 1732664100 | 1.74 | -0.01 | -0.57 | 1.76 | 1.8 | 1.72 | 83241 |
| 1732577700 | 1.75 | -0.13 | -6.91 | 1.97 | 1.97 | 1.71 | 238710 |
| 1732318500 | 1.88 | -0.06 | -3.09 | 2.04 | 2.07 | 1.8 | 203619 |
| 1732232100 | 1.94 | 0.15 | 8.38 | 1.8 | 2.07 | 1.78 | 229792 |
| 1732145700 | 1.79 | 0.04 | 2.29 | 1.81 | 1.84 | 1.73 | 55824 |
| 1732059300 | 1.75 | -0.04 | -2.23 | 1.74 | 1.84 | 1.74 | 79102 |
| 1731972900 | 1.79 | -0.01 | -0.56 | 1.76 | 1.83 | 1.685 | 81329 |
| 1731713700 | 1.8 | -0.05 | -2.70 | 1.86 | 1.9 | 1.7 | 64816 |
| 1731627300 | 1.85 | -0.03 | -1.60 | 1.85 | 1.9 | 1.81 | 70276 |
| 1731540900 | 1.88 | 0.01 | 0.53 | 1.9 | 1.91 | 1.62 | 101023 |
| 1731454500 | 1.87 | -0.11 | -5.56 | 1.97 | 2.0299999 | 1.83 | 130153 |
| 1731368100 | 1.98 | -0.05 | -2.46 | 2 | 2.06 | 1.944 | 97588 |
| 1731108900 | 2.0299999 | 0.09 | 4.64 | 1.94 | 2.08 | 1.86 | 84390 |
| 1731022500 | 1.94 | 0.04 | 2.11 | 1.91 | 2 | 1.91 | 70598 |
| 1730936100 | 1.9 | -0.12 | -5.94 | 2.16 | 2.16 | 1.89 | 106376 |
| 1730849700 | 2.02 | -0.01 | -0.49 | 2.05 | 2.09 | 1.97 | 105924 |
| 1730763300 | 2.0299999 | -0.19 | -8.56 | 2.22 | 2.309 | 1.96 | 110057 |
| 1730500500 | 2.22 | -0.11 | -4.72 | 2.35 | 2.44 | 2.19 | 98601 |
| 1730414100 | 2.33 | -0.08 | -3.32 | 2.4 | 2.5099999 | 2.19 | 95708 |
| 1730327700 | 2.41 | -0.1 | -3.98 | 2.54 | 2.54 | 2.41 | 53570 |
| 1730241300 | 2.5099999 | -0.06 | -2.33 | 2.57 | 2.65 | 2.5 | 64934 |
| 1730154900 | 2.57 | -0.09 | -3.38 | 2.66 | 2.68 | 2.56 | 89427 |
| 1729895700 | 2.66 | 0.12 | 4.72 | 2.56 | 2.69 | 2.545 | 125511 |
| 1729809300 | 2.54 | -0.03 | -1.17 | 2.57 | 2.5889 | 2.46 | 94645 |
| 1729722900 | 2.57 | -0.17 | -6.20 | 2.7 | 2.7141 | 2.43 | 99979 |
| 1729636500 | 2.74 | -0.09 | -3.18 | 2.7799999 | 2.8519 | 2.6812999 | 82874 |
| 1729550100 | 2.83 | 0.04 | 1.43 | 2.75 | 2.83 | 2.7203 | 39369 |
| 1729290900 | 2.79 | 0.09 | 3.33 | 2.7 | 2.83 | 2.695 | 71971 |
| 1729204500 | 2.7 | -0.09 | -3.23 | 2.84 | 2.84 | 2.65 | 89493 |
| 1729118100 | 2.79 | 0.04 | 1.45 | 2.7599999 | 2.82 | 2.745 | 41644 |
| 1729031700 | 2.75 | -0.07 | -2.48 | 2.82 | 2.82 | 2.67 | 53547 |
| 1728945300 | 2.82 | 0.13 | 4.83 | 2.69 | 2.8558 | 2.67 | 65396 |
| 1728686100 | 2.69 | 0.08 | 3.07 | 2.66 | 2.69 | 2.611 | 44756 |
| 1728599700 | 2.61 | -0.08 | -2.97 | 2.62 | 2.675 | 2.56 | 61869 |
| 1728513300 | 2.69 | -0.04 | -1.47 | 2.77 | 2.85 | 2.62 | 59865 |
| 1728426900 | 2.73 | 0.08 | 3.02 | 2.65 | 2.7799999 | 2.64 | 79182 |
| 1728340500 | 2.65 | -0.12 | -4.33 | 2.7 | 2.77 | 2.61 | 96864 |
| 1728081300 | 2.77 | -0.02 | -0.72 | 2.72 | 2.8288 | 2.56 | 115738 |
| 1727994900 | 2.79 | -0.09 | -3.13 | 2.85 | 2.89 | 2.72 | 96922 |
| 1727908500 | 2.88 | -0.02 | -0.69 | 2.85 | 2.94 | 2.83 | 78121 |
| 1727822100 | 2.9 | -0.18 | -5.84 | 3.05 | 3.14 | 2.8 | 131972 |
| 1727735700 | 3.08 | 0.17 | 5.84 | 2.89 | 3.195 | 2.87 | 123148 |
| 1727476500 | 2.91 | 0.03 | 1.04 | 2.89 | 2.98 | 2.82 | 87776 |
| 1727390100 | 2.88 | 0.03 | 1.05 | 2.85 | 2.91 | 2.81 | 55491 |
| 1727303700 | 2.85 | -0.06 | -2.06 | 2.93 | 2.9446 | 2.81 | 50003 |
| 1727217300 | 2.91 | 0.12 | 4.30 | 2.84 | 2.95 | 2.77 | 171586 |
| 1727130900 | 2.79 | -0.17 | -5.74 | 3 | 3.04 | 2.73 | 150616 |
| 1726871700 | 2.96 | -0.22 | -6.92 | 3.14 | 3.18 | 2.93 | 106769 |
| 1726785300 | 3.18 | 0.08 | 2.58 | 3.22 | 3.2799999 | 3.085 | 120714 |
| 1726698900 | 3.1 | -0.04 | -1.27 | 3.14 | 3.2 | 2.93 | 138446 |
| 1726612500 | 3.14 | -0.06 | -1.88 | 3.25 | 3.3041 | 3.08 | 131516 |
| 1726526100 | 3.2 | -0.3 | -8.57 | 3.5 | 3.55 | 3.04 | 137000 |
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
