Premium
Zhongchao Inc (ZCMD)
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 | -0.05 | -3.42465753425 | 1.46 | 1.62 | 1.36 | 7668 | 1.42328885 | CS |
| 4 | -0.22 | -13.4969325153 | 1.63 | 2.28 | 1.31 | 12352 | 1.67707891 | CS |
| 12 | 0.1 | 7.63358778626 | 1.31 | 2.5 | 1.03 | 15906 | 1.66319391 | CS |
| 26 | 0.15 | 11.9047619048 | 1.26 | 2.97 | 1.01 | 584837 | 1.97164762 | CS |
| 52 | -1.833 | -56.5217391304 | 3.243 | 5.1 | 1.0094 | 552705 | 1.98944331 | CS |
| 156 | -16.29 | -92.0338983051 | 17.7 | 18.3 | 1.0094 | 200162 | 2.91445977 | CS |
| 260 | -36.59 | -96.2894736842 | 38 | 74.9 | 1.0094 | 324150 | 16.23336427 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 1.41 | 0.05 | 3.68 | 1.3899999 | 1.6299999 | 1.3899999 | 3489 |
| 1737675300 | 1.36 | 0 | 0.00 | 1.36 | 1.36 | 1.36 | 0 |
| 1737588900 | 1.36 | -0.11 | -7.48 | 1.6 | 1.6 | 1.36 | 10399 |
| 1737502500 | 1.47 | -0.01 | -0.68 | 1.58 | 1.62 | 1.41 | 5676 |
| 1737156900 | 1.48 | 0.07 | 4.96 | 1.46 | 1.55 | 1.4201 | 6930 |
| 1737070500 | 1.41 | -0.01 | -0.70 | 1.31 | 1.61 | 1.31 | 16159 |
| 1736984100 | 1.42 | -0.38 | -21.00 | 1.75 | 1.75 | 1.33 | 30156 |
| 1736897700 | 1.7975 | 0.05 | 2.71 | 1.6399999 | 1.7975 | 1.6399999 | 913 |
| 1736811300 | 1.75 | -0.04 | -2.23 | 1.76 | 1.81 | 1.71 | 1816 |
| 1736552100 | 1.79 | -0.07 | -3.76 | 1.86 | 1.86 | 1.79 | 1657 |
| 1736379300 | 1.86 | -0.09 | -4.62 | 1.94 | 1.95 | 1.81 | 5288 |
| 1736292900 | 1.95 | 0.11 | 5.98 | 1.74 | 2.2799999 | 1.74 | 39634 |
| 1736206500 | 1.84 | 0.11 | 6.36 | 1.66 | 1.9 | 1.66 | 39217 |
| 1735947300 | 1.73 | 0.03 | 1.76 | 1.7 | 1.73 | 1.7 | 1505 |
| 1735860900 | 1.7 | 0.08 | 4.94 | 1.62 | 1.7 | 1.62 | 735 |
| 1735688100 | 1.62 | -0.07 | -4.14 | 1.61 | 1.76 | 1.5316 | 5239 |
| 1735601700 | 1.69 | 0.04 | 2.42 | 1.6399999 | 1.84 | 1.615 | 9529 |
| 1735342500 | 1.65 | -0.04 | -2.37 | 1.6299999 | 1.68 | 1.6 | 22783 |
| 1735256100 | 1.69 | 0.08 | 4.97 | 1.51 | 1.7 | 1.51 | 13101 |
| 1735077840 | 1.61 | -0.24 | -12.97 | 1.71 | 1.82 | 1.59 | 14768 |
| 1734996900 | 1.85 | 0.04 | 2.21 | 1.81 | 1.905 | 1.81 | 1776 |
| 1734737700 | 1.81 | -0.13 | -6.81 | 1.7776 | 1.96 | 1.7547 | 3116 |
| 1734651300 | 1.9423 | -0.08 | -3.78 | 1.91 | 1.96 | 1.89 | 5265 |
| 1734564900 | 2.0187 | 0 | 0.00 | 1.93 | 2.0187 | 1.89 | 623 |
| 1734478500 | 2.0187 | -0.04 | -2.00 | 1.9544 | 2.0187 | 1.88 | 6567 |
| 1734392100 | 2.06 | 0.02 | 1.13 | 2.0299999 | 2.145 | 1.9114 | 6447 |
| 1734132900 | 2.037 | -0.24 | -10.59 | 2.1897 | 2.1897 | 1.9831 | 12294 |
| 1734046500 | 2.2782 | -0.14 | -5.86 | 2.2176999 | 2.36 | 2.06 | 10279 |
| 1733960100 | 2.42 | -0.08 | -3.20 | 2.46 | 2.5 | 2.02 | 69111 |
| 1733873700 | 2.5 | 0.44 | 21.07 | 2 | 2.5 | 1.7281 | 63061 |
| 1733787300 | 2.065 | 0.41 | 24.41 | 1.65 | 2.1 | 1.59 | 45294 |
| 1733528100 | 1.6599 | 0.23 | 16.08 | 1.3 | 1.6599 | 1.28 | 56358 |
| 1733441700 | 1.43 | 0.07 | 5.15 | 1.34 | 1.43 | 1.34 | 13601 |
| 1733355300 | 1.36 | 0.08 | 6.25 | 1.298 | 1.42 | 1.298 | 28638 |
| 1733268900 | 1.28 | -0.06 | -4.48 | 1.28 | 1.4685 | 1.26 | 18987 |
| 1733182500 | 1.34 | 0.01 | 0.75 | 1.3 | 1.3991 | 1.23 | 29067 |
| 1732917840 | 1.33 | 0.03 | 2.66 | 1.29 | 1.3946 | 1.2306999 | 13649 |
| 1732750500 | 1.2955 | 0.05 | 3.64 | 1.35 | 1.35 | 1.21 | 16669 |
| 1732664100 | 1.25 | 0.1 | 8.70 | 1.1399999 | 1.3599 | 1.08 | 77618 |
| 1732577700 | 1.15 | 0.09 | 8.49 | 1.0301 | 1.18 | 1.03 | 22677 |
| 1732318500 | 1.06 | 0 | 0.00 | 1.07 | 1.07 | 1.03 | 4742 |
| 1732232100 | 1.06 | -0.07 | -6.19 | 1.1299999 | 1.1599 | 1.05 | 10031 |
| 1732145700 | 1.1299999 | 0.02 | 1.80 | 1.1299999 | 1.1299999 | 1.11 | 1758 |
| 1732059300 | 1.11 | -0.01 | -0.89 | 1.11 | 1.11 | 1.0601 | 4378 |
| 1731972900 | 1.12 | -0.08 | -6.67 | 1.16 | 1.16 | 1.06 | 11440 |
| 1731713700 | 1.2 | -0.05 | -4.00 | 1.25 | 1.2549999 | 1.2 | 7528 |
| 1731627300 | 1.25 | 0.04 | 3.31 | 1.2549999 | 1.28 | 1.22 | 2939 |
| 1731540900 | 1.21 | 0.01 | 0.83 | 1.3 | 1.3 | 1.21 | 8447 |
| 1731454500 | 1.2 | 0 | 0.00 | 1.17 | 1.28 | 1.17 | 11411 |
| 1731368100 | 1.2 | -0.01 | -0.83 | 1.21 | 1.2246999 | 1.2 | 4680 |
| 1731108900 | 1.21 | -0.07 | -5.47 | 1.23 | 1.29 | 1.21 | 9891 |
| 1731022500 | 1.28 | 0.05 | 4.07 | 1.2232 | 1.28 | 1.2232 | 2881 |
| 1730936100 | 1.23 | -0.07 | -5.38 | 1.31 | 1.33 | 1.23 | 19866 |
| 1730849700 | 1.3 | 0.04 | 3.17 | 1.28 | 1.32 | 1.26 | 9741 |
| 1730763300 | 1.26 | -0.03 | -2.33 | 1.26 | 1.27 | 1.25 | 4848 |
| 1730500500 | 1.29 | -0.04 | -3.01 | 1.31 | 1.3355999 | 1.24 | 17752 |
| 1730414100 | 1.33 | -0.02 | -1.48 | 1.41 | 1.42 | 1.3 | 10308 |
| 1730327700 | 1.35 | -0.01 | -0.74 | 1.37 | 1.46 | 1.3 | 16800 |
| 1730241300 | 1.36 | -0.07 | -4.90 | 1.53 | 1.65 | 1.35 | 55575 |
| 1730154900 | 1.43 | 0.04 | 2.88 | 1.41 | 1.46 | 1.34 | 46406 |
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
