Premium
Zebra Technologies Corp (ZBRA)
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 | -11.166 | -2.75597547611 | 405.156 | 411.34 | 382.45 | 343033 | 393.41085737 | CS |
| 4 | -1.3 | -0.328872473374 | 395.29 | 413.435 | 382.45 | 299430 | 401.76595208 | CS |
| 12 | 21.69 | 5.82594681708 | 372.3 | 413.435 | 359.37 | 350606 | 385.88203335 | CS |
| 26 | 97.99 | 33.1047297297 | 296 | 413.435 | 293.427 | 355154 | 356.68665448 | CS |
| 52 | 124.38 | 46.1333036608 | 269.61 | 413.435 | 233.95 | 352882 | 320.0439483 | CS |
| 156 | -181.52 | -31.5407204045 | 575.51 | 609.32 | 194.5937 | 401497 | 312.73456617 | CS |
| 260 | 140.59 | 55.4814522494 | 253.4 | 615 | 150.06 | 383111 | 326.80340222 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 393.04 | 7.67 | 1.99 | 383.35 | 395.03 | 382.85 | 826323 |
| 1734651300 | 385.37 | 1.9 | 0.50 | 384.44 | 391.3552 | 384.44 | 432320 |
| 1734564900 | 383.47 | -11.53 | -2.92 | 396.5 | 400.31 | 382.45 | 377931 |
| 1734478500 | 395 | -11.9 | -2.92 | 403 | 406.34 | 394.56 | 366644 |
| 1734392100 | 406.9 | 3.31 | 0.82 | 403.95 | 411.34 | 402.85 | 305350 |
| 1734132900 | 403.59 | -4.05 | -0.99 | 407.3 | 408.89 | 401.55 | 249217 |
| 1734046500 | 407.64 | 3.47 | 0.86 | 403.52 | 409.25 | 403.39 | 259557 |
| 1733960100 | 404.17 | 2.39 | 0.59 | 404.25 | 409.87 | 402.54 | 328255 |
| 1733873700 | 401.78 | -9.45 | -2.30 | 410.57 | 410.72 | 400.7 | 351203 |
| 1733787300 | 411.23 | 1.91 | 0.47 | 408.44 | 413.435 | 407.26 | 259578 |
| 1733528100 | 409.32 | 4.34 | 1.07 | 406.6 | 413.06 | 405.2016 | 222830 |
| 1733441700 | 404.98 | -6.96 | -1.69 | 412.99 | 413.265 | 404.32 | 299581 |
| 1733355300 | 411.94 | 5.54 | 1.36 | 408.71 | 412.94 | 407.77 | 230105 |
| 1733268900 | 406.4 | -3.64 | -0.89 | 408.61 | 409.73 | 404.6759 | 304696 |
| 1733182500 | 410.04 | 3.04 | 0.75 | 409.29 | 412.455 | 406.6 | 294167 |
| 1732917840 | 407 | 1.25 | 0.31 | 406.64 | 409.03 | 405.51 | 175680 |
| 1732750500 | 405.75 | 3.3 | 0.82 | 403.73 | 406.14 | 400.9301 | 258285 |
| 1732664100 | 402.45 | 1.51 | 0.38 | 402.44 | 403.57 | 399.69 | 369234 |
| 1732577700 | 400.94 | 3.75 | 0.94 | 400.03 | 404.32 | 398.125 | 419471 |
| 1732318500 | 397.19 | 4.88 | 1.24 | 394.28 | 397.84 | 392.5373 | 231332 |
| 1732232100 | 392.31 | 7.78 | 2.02 | 386.86 | 395.14 | 382.78 | 367863 |
| 1732145700 | 384.53 | 2.13 | 0.56 | 384.04 | 388.43 | 381.7 | 489364 |
| 1732059300 | 382.4 | -1.88 | -0.49 | 380 | 382.94 | 377.43 | 293018 |
| 1731972900 | 384.28 | -1.63 | -0.42 | 385.3 | 389.375 | 382.535 | 421719 |
| 1731713700 | 385.91 | -8.75 | -2.22 | 395.04 | 395.155 | 382.1201 | 372347 |
| 1731627300 | 394.66 | -5.57 | -1.39 | 400.23 | 400.91 | 393.04 | 314408 |
| 1731540900 | 400.23 | -2.46 | -0.61 | 401.07 | 404.41 | 399.08 | 348118 |
| 1731454500 | 402.69 | -0.47 | -0.12 | 401.87 | 405.62 | 399.59 | 325399 |
| 1731368100 | 403.16 | 3.85 | 0.96 | 400 | 404.69 | 398.26 | 371920 |
| 1731108900 | 399.31 | 2.13 | 0.54 | 396.52 | 402.145 | 392.39 | 302379 |
| 1731022500 | 397.18 | 3.16 | 0.80 | 394.47 | 397.64 | 392.77 | 375162 |
| 1730936100 | 394.02 | 14.33 | 3.77 | 403.78 | 403.78 | 383.86 | 521360 |
| 1730849700 | 379.69 | 2.67 | 0.71 | 375 | 380.83 | 375 | 348636 |
| 1730763300 | 377.02 | -7.62 | -1.98 | 385 | 386.2199 | 375.145 | 480703 |
| 1730500500 | 384.64 | 2.67 | 0.70 | 381.97 | 386.1156 | 381.04 | 523306 |
| 1730414100 | 381.97 | -1.92 | -0.50 | 384.49 | 386.89 | 379.44 | 675851 |
| 1730327700 | 383.89 | -0.79 | -0.21 | 381.36 | 385.85 | 378.42 | 959678 |
| 1730241300 | 384.68 | 21.1 | 5.80 | 394.57 | 394.57 | 378.2243 | 1319475 |
| 1730154900 | 363.58 | 3.49 | 0.97 | 365.6 | 367.63 | 362.59 | 715099 |
| 1729895700 | 360.09 | -1.96 | -0.54 | 363.41 | 365.645 | 359.37 | 473380 |
| 1729809300 | 362.05 | -6.04 | -1.64 | 370.94 | 371.87 | 361.6 | 384239 |
| 1729722900 | 368.09 | -3.91 | -1.05 | 369.95 | 373.28 | 366.1 | 223651 |
| 1729636500 | 372 | -0.59 | -0.16 | 370.73 | 373.42 | 370.4201 | 187989 |
| 1729550100 | 372.59 | -2.86 | -0.76 | 373.7 | 373.82 | 370.01 | 232918 |
| 1729290900 | 375.45 | 1.61 | 0.43 | 377.49 | 378.3325 | 373.89 | 222063 |
| 1729204500 | 373.84 | -1.66 | -0.44 | 375.11 | 378.495 | 373.21 | 234965 |
| 1729118100 | 375.5 | 0.2 | 0.05 | 376.2 | 379.59 | 374.38 | 176876 |
| 1729031700 | 375.3 | -2.38 | -0.63 | 376.74 | 380.045 | 372.89 | 302928 |
| 1728945300 | 377.68 | 2.66 | 0.71 | 374.76 | 378.775 | 373.21 | 240292 |
| 1728686100 | 375.02 | 5.78 | 1.57 | 370.68 | 376.59 | 370 | 215444 |
| 1728599700 | 369.24 | -4.26 | -1.14 | 369.09 | 371.32 | 365.44 | 311546 |
| 1728513300 | 373.5 | 4.53 | 1.23 | 368.97 | 374.86 | 367.07 | 323278 |
| 1728426900 | 368.97 | 3.73 | 1.02 | 365.33 | 370.23 | 364.12 | 236689 |
| 1728340500 | 365.24 | -1.48 | -0.40 | 363.99 | 365.405 | 360.57 | 267360 |
| 1728081300 | 366.72 | 2.83 | 0.78 | 369.69 | 370.4473 | 363.32 | 216890 |
| 1727994900 | 363.89 | -4.79 | -1.30 | 365.99 | 368.17 | 362.62 | 302443 |
| 1727908500 | 368.68 | 4.38 | 1.20 | 363.98 | 370.895 | 362.22 | 283167 |
| 1727822100 | 364.3 | -6.02 | -1.63 | 369.84 | 370.32 | 363.39 | 359561 |
| 1727735700 | 370.32 | 1.72 | 0.47 | 367.08 | 371.34 | 367.08 | 217388 |
| 1727476500 | 368.6 | -2.64 | -0.71 | 372.3 | 374.03 | 368.27 | 213527 |
| 1727390100 | 371.24 | 6.27 | 1.72 | 370 | 375.875 | 369.27 | 241987 |
| 1727303700 | 364.97 | 0.54 | 0.15 | 364.63 | 367.35 | 363.4 | 207140 |
| 1727217300 | 364.43 | 2.04 | 0.56 | 364.45 | 365.43 | 361.32 | 230125 |
| 1727130900 | 362.39 | -4.37 | -1.19 | 367.34 | 368 | 359.3 | 342641 |
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
