Premium
Zhongchao Inc (ZCMD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.69 | 164.077669903 | 1.03 | 3.11 | 0.99 | 14828948 | 1.83614849 | CS |
| 4 | 2.02 | 288.571428571 | 0.7 | 3.11 | 0.3 | 6928175 | 1.1696544 | CS |
| 12 | 0.76 | 38.7755102041 | 1.96 | 3.11 | 0.0238 | 20699094 | 0.19016364 | CS |
| 26 | 2.2007 | 423.78201425 | 0.5193 | 3.11 | 0.0238 | 10349049 | 0.20381053 | CS |
| 52 | 1.57 | 136.52173913 | 1.15 | 3.11 | 0.0238 | 5171331 | 0.21708016 | CS |
| 156 | 1.55 | 132.478632479 | 1.17 | 3.62 | 0.0238 | 1935650 | 0.38988998 | CS |
| 260 | 1.02 | 60 | 1.7 | 3.62 | 0.0238 | 1179944 | 0.41274176 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 2.2 | -0.04 | -1.79 | 1.78 | 2.22 | 1.74 | 1812854 |
| 1783377300 | 2.24 | 1.13 | 101.80 | 2.5099999 | 3.11 | 1.87 | 36363461 |
| 1783031700 | 1.11 | -0.01 | -0.89 | 1.05 | 1.17 | 1 | 20604347 |
| 1782945300 | 1.12 | 0.07 | 6.67 | 1.03 | 1.2 | 0.99 | 535130 |
| 1782858900 | 1.05 | -0.14 | -11.76 | 1.11 | 1.2 | 1.02 | 617697 |
| 1782772500 | 1.19 | 0.24 | 24.90 | 0.964 | 1.82 | 0.8028499 | 16200696 |
| 1782513300 | 0.9528 | -0.1392 | -12.75 | 1.0979999 | 1.832397 | 0.9 | 14436267 |
| 1782426900 | 1.092 | -0.14 | -11.22 | 1.125 | 1.2885 | 1.0566 | 149403 |
| 1782340500 | 1.23 | -0.2 | -14.15 | 1.41 | 1.41 | 1.23 | 84620 |
| 1782254100 | 1.4328 | -0.39 | -21.40 | 1.7682 | 1.7682 | 1.2525 | 217257 |
| 1782167700 | 1.8228 | -0.12 | -6.26 | 1.83 | 1.86 | 1.7385 | 103348 |
| 1781822100 | 1.9446 | 0.06 | 3.45 | 1.9116 | 1.9497 | 1.8 | 100198 |
| 1781735700 | 1.8798 | -0.12 | -5.92 | 1.845 | 1.9464 | 1.7865 | 130311 |
| 1781649300 | 1.998 | -0.07 | -3.48 | 1.977 | 1.998 | 1.8312 | 136506 |
| 1781562900 | 2.07 | 0.12 | 6.19 | 1.89 | 2.07 | 1.8444 | 131042 |
| 1781303700 | 1.9494 | -0.21 | -9.83 | 2.0115 | 2.1212999 | 1.8663 | 177209 |
| 1781217300 | 2.1618 | -0.12 | -5.33 | 2.16 | 2.2565999 | 2.0127 | 207462 |
| 1781130900 | 2.2836 | -0.07 | -2.80 | 2.0999999 | 2.2836 | 2.0415 | 317361 |
| 1781044500 | 2.3493 | -0.24 | -9.42 | 2.6607 | 2.7159 | 2.121 | 770648 |
| 1780958100 | 2.5935 | 0.18 | 7.26 | 2.4 | 3.78 | 1.9629 | 933296 |
| 1780698900 | 2.4179999 | -0.95 | -28.18 | 2.9109 | 2.9109 | 2.2134 | 1538263 |
| 1780612500 | 3.3666 | -1.66 | -32.96 | 3.3945 | 3.8037 | 3.1992 | 1704349 |
| 1780526100 | 5.022 | -0.07 | -1.46 | 5.115 | 6.1473 | 4.557 | 2858527 |
| 1780439700 | 5.0964 | -2.16 | -29.74 | 5.2266 | 5.4126 | 4.464 | 1344590 |
| 1780353300 | 7.254 | -8.28 | -53.29 | 10.881 | 10.881 | 6.2496 | 2089821 |
| 1780094100 | 15.531 | -34.72 | -69.09 | 54.7584 | 54.7584 | 7.7515499 | 1731448 |
| 1780007700 | 50.2479 | -93.9 | -65.14 | 138.57 | 138.57 | 47.2347 | 20300 |
| 1779921300 | 144.15 | 9.3 | 6.90 | 133.91999 | 146.94 | 133.91999 | 60 |
| 1779834900 | 134.85 | 1.86 | 1.40 | 133.91999 | 141.36 | 132.06 | 178 |
| 1779489300 | 132.98999 | -5.58 | -4.03 | 137.63999 | 140.43 | 132.06 | 119 |
| 1779402900 | 138.57 | -8.37 | -5.70 | 147.87 | 147.87 | 135.315 | 143 |
| 1779316500 | 146.94 | 1.86 | 1.28 | 150.66 | 152.51999 | 135.78 | 19 |
| 1779230100 | 145.08 | -3.72 | -2.50 | 144.15 | 164.61 | 117.1893 | 102 |
| 1779143700 | 148.8 | 13.02 | 9.59 | 138.57 | 158.1 | 138.57 | 87 |
| 1778884500 | 135.78 | 0.93 | 0.69 | 130.19999 | 139.5 | 126.7869 | 402 |
| 1778798100 | 134.85 | -3.72 | -2.68 | 139.5 | 140.43 | 134.85 | 86 |
| 1778711700 | 138.57 | 2.79 | 2.05 | 137.63999 | 139.965 | 116.25 | 339 |
| 1778625300 | 135.78 | -5.59 | -3.95 | 144.15 | 144.15 | 132.06 | 162 |
| 1778538900 | 141.3693 | -5.57 | -3.79 | 149.73 | 154.38 | 141.3693 | 132 |
| 1778279700 | 146.94 | -51.15 | -25.82 | 190.64999 | 196.695 | 141.36 | 349 |
| 1778193300 | 198.09 | -8.37 | -4.05 | 188.79 | 207.39 | 176.7093 | 464 |
| 1778106900 | 206.46 | 1.86 | 0.91 | 204.6 | 209.25 | 190.64999 | 65 |
| 1778020500 | 204.6 | -1.86 | -0.90 | 211.11 | 212.97 | 189.72 | 54 |
| 1777934100 | 206.46 | 8.37 | 4.23 | 174.84 | 206.46 | 172.98 | 76 |
| 1777674900 | 198.09 | -2.79 | -1.39 | 189.72 | 198.09 | 188.79 | 32 |
| 1777588500 | 200.88 | -1.86 | -0.92 | 200.88 | 200.88 | 193.44 | 35 |
| 1777502100 | 202.74 | 10.23 | 5.31 | 153.44999 | 202.74 | 153.44999 | 38 |
| 1777415700 | 192.51 | -1.86 | -0.96 | 190.64999 | 192.51 | 179.955 | 18 |
| 1777329300 | 194.36999 | 0 | 0.00 | 184.605 | 194.36999 | 184.605 | 27 |
| 1777070100 | 194.36999 | 3.25 | 1.70 | 196.23 | 196.23 | 186 | 32 |
| 1776983700 | 191.115 | 1.4 | 0.74 | 179.48999 | 191.115 | 179.48999 | 9 |
| 1776897300 | 189.72 | -0.93 | -0.49 | 187.86 | 189.72 | 186 | 24 |
| 1776810900 | 190.64999 | -0.93 | -0.49 | 186.92999 | 191.58 | 183.21 | 44 |
| 1776724500 | 191.58 | 0 | 0.00 | 190.64999 | 193.44 | 183.21 | 21 |
| 1776465300 | 191.58 | -3.72 | -1.90 | 195.3 | 195.3 | 181.35 | 87 |
| 1776378900 | 195.3 | 6.51 | 3.45 | 193.44 | 195.3 | 185.07 | 66 |
| 1776292500 | 188.79 | 6.51 | 3.57 | 182.28 | 193.44 | 180.885 | 52 |
| 1776206100 | 182.28 | -4.65 | -2.49 | 177.63 | 188.79 | 177.63 | 42 |
| 1776119700 | 186.92999 | 1.86 | 1.01 | 187.86 | 189.72 | 178.56 | 52 |
| 1775860500 | 185.07 | 2.79 | 1.53 | 180.42 | 187.86 | 174.84 | 41 |
| 1775774100 | 182.28 | 2.72 | 1.51 | 174.84 | 190.64999 | 167.4 | 155 |
| 1775687700 | 179.5644 | -0.86 | -0.47 | 181.35 | 193.0494 | 178.56 | 85 |
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.
