Premium
ZenaTech Inc (ZENA)
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 | 0.08 | 3.57142857143 | 2.24 | 3.03 | 2.03 | 12377313 | 2.58960646 | CS |
| 4 | -0.63 | -21.3559322034 | 2.95 | 3.03 | 1.8201 | 2736041 | 2.5766932 | CS |
| 12 | -2.23 | -49.010989011 | 4.55 | 5.85 | 1.8201 | 1205032 | 3.00515838 | CS |
| 26 | 0.26 | 12.6213592233 | 2.06 | 12.43 | 1.41 | 2999929 | 6.60272521 | CS |
| 52 | -7.68 | -76.8 | 10 | 12.43 | 1.41 | 3391271 | 5.62456841 | CS |
| 156 | -7.68 | -76.8 | 10 | 12.43 | 1.41 | 3391271 | 5.62456841 | CS |
| 260 | -7.68 | -76.8 | 10 | 12.43 | 1.41 | 3391271 | 5.62456841 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745620500 | 2.37 | -0.23 | -8.85 | 2.57 | 2.59 | 2.34 | 1212227 |
| 1745534100 | 2.6 | 0.41 | 18.72 | 2.73 | 3.0299999 | 2.4 | 48280150 |
| 1745447700 | 2.19 | -0.01 | -0.45 | 2.25 | 2.27 | 2.1416 | 392718 |
| 1745361300 | 2.2 | 0.15 | 7.32 | 2.16 | 2.5088 | 2.04 | 709662 |
| 1745274900 | 2.05 | -0.15 | -6.82 | 2.24 | 2.24 | 2.0299999 | 126722 |
| 1744929300 | 2.2 | 0.03 | 1.38 | 2.16 | 2.2599999 | 2.0899 | 107111 |
| 1744842900 | 2.17 | -0.03 | -1.36 | 2.14 | 2.2799999 | 2.11 | 105356 |
| 1744756500 | 2.2 | -0.05 | -2.22 | 2.45 | 2.45 | 2.16 | 118501 |
| 1744670100 | 2.25 | -0.11 | -4.66 | 2.4 | 2.58 | 2.13 | 205031 |
| 1744410900 | 2.36 | 0.17 | 7.76 | 2.16 | 2.4 | 2.14 | 142472 |
| 1744324500 | 2.19 | -0.03 | -1.35 | 2.25 | 2.2688 | 2.06 | 114594 |
| 1744238100 | 2.22 | 0.22 | 11.00 | 2.08 | 2.5 | 1.9227 | 230969 |
| 1744151700 | 2 | -0.04 | -1.96 | 2.24 | 2.3 | 1.92 | 158373 |
| 1744065300 | 2.04 | -0.05 | -2.39 | 2.05 | 2.0893 | 1.8201 | 178985 |
| 1743806100 | 2.09 | -0.16 | -7.11 | 2.29 | 2.29 | 2.04 | 165282 |
| 1743719700 | 2.25 | -0.37 | -14.12 | 2.55 | 2.55 | 2.25 | 255960 |
| 1743633300 | 2.62 | -0.07 | -2.60 | 2.56 | 2.75 | 2.5099999 | 200047 |
| 1743546900 | 2.69 | 0.11 | 4.26 | 2.57 | 2.7053 | 2.5099999 | 136168 |
| 1743460500 | 2.58 | -0.22 | -7.86 | 2.69 | 2.69 | 2.5 | 178303 |
| 1743201300 | 2.8 | -0.1 | -3.45 | 2.95 | 2.96 | 2.6726 | 178382 |
| 1743114900 | 2.9 | 0.07 | 2.47 | 2.85 | 3.06 | 2.82 | 273217 |
| 1743028500 | 2.83 | -0.29 | -9.29 | 3.07 | 3.12 | 2.8 | 228634 |
| 1742942100 | 3.12 | 0.13 | 4.35 | 3.11 | 3.2 | 2.97 | 175827 |
| 1742855700 | 2.99 | 0.06 | 2.05 | 3.0299999 | 3.05 | 2.93 | 144757 |
| 1742596500 | 2.93 | -0.11 | -3.46 | 3.05 | 3.065 | 2.87 | 170406 |
| 1742510100 | 3.035 | -0.05 | -1.46 | 3.04 | 3.165 | 3 | 147535 |
| 1742423700 | 3.08 | -0.22 | -6.67 | 3.2 | 3.3 | 2.94 | 274045 |
| 1742337300 | 3.3 | -0.15 | -4.35 | 3.74 | 3.94 | 3.18 | 385857 |
| 1742250900 | 3.45 | -0.04 | -1.15 | 3.51 | 3.8 | 3.4167 | 377319 |
| 1741991700 | 3.49 | -0.53 | -13.18 | 4.1 | 4.1475 | 3.4 | 694208 |
| 1741905300 | 4.0199999 | -0.55 | -12.04 | 4.63 | 4.66 | 3.82 | 1661385 |
| 1741818900 | 4.57 | 1.76 | 62.63 | 2.87 | 4.74 | 2.86 | 6846304 |
| 1741732500 | 2.81 | 0.14 | 5.24 | 2.97 | 2.97 | 2.72 | 99102 |
| 1741646100 | 2.67 | -0.27 | -9.18 | 2.86 | 2.94 | 2.56 | 107402 |
| 1741390500 | 2.94 | -0.09 | -2.97 | 2.98 | 3.0482 | 2.7799999 | 136064 |
| 1741304100 | 3.0299999 | 0.02 | 0.66 | 3.04 | 3.421606 | 2.87 | 343274 |
| 1741217700 | 3.0099999 | 0.17 | 5.99 | 3.16 | 3.17 | 2.92 | 146323 |
| 1741131300 | 2.84 | 0.14 | 5.19 | 2.66 | 3.02 | 2.4464 | 264468 |
| 1741044900 | 2.7 | -0.7 | -20.59 | 3.2799999 | 3.45 | 2.65 | 317253 |
| 1740785700 | 3.4 | -0.27 | -7.36 | 3.5 | 3.66 | 3.3327 | 158701 |
| 1740699300 | 3.67 | -0.04 | -1.08 | 3.96 | 3.96 | 3.6 | 116206 |
| 1740612900 | 3.71 | -0.22 | -5.60 | 3.93 | 4.1099 | 3.71 | 111520 |
| 1740526500 | 3.93 | -0.33 | -7.75 | 4.05 | 4.36 | 3.6804 | 245975 |
| 1740440100 | 4.26 | -0.36 | -7.79 | 4.65 | 4.73 | 4.17 | 193008 |
| 1740180900 | 4.62 | -0.15 | -3.14 | 4.8099999 | 4.9 | 4.55 | 142568 |
| 1740094500 | 4.7699999 | -0.14 | -2.85 | 4.9 | 5 | 4.64 | 168325 |
| 1740008100 | 4.91 | -0.08 | -1.60 | 5 | 5.16 | 4.91 | 143013 |
| 1739921700 | 4.99 | -0.28 | -5.31 | 5.48 | 5.48 | 4.9 | 135950 |
| 1739576100 | 5.2699999 | -0.23 | -4.18 | 5.78 | 5.78 | 5.1 | 223469 |
| 1739489700 | 5.5 | 0.32 | 6.18 | 5.29 | 5.5983 | 5.25 | 235519 |
| 1739403300 | 5.18 | -0.44 | -7.83 | 5.25 | 5.515 | 5.0599999 | 520940 |
| 1739316900 | 5.62 | 0.82 | 17.08 | 4.78 | 5.85 | 4.76 | 852950 |
| 1739230500 | 4.8 | -0.07 | -1.44 | 4.8 | 4.92 | 4.769 | 109276 |
| 1738971300 | 4.87 | -0.08 | -1.62 | 5.1 | 5.34 | 4.75 | 256139 |
| 1738884900 | 4.95 | 0.29 | 6.22 | 4.86 | 5.0599999 | 4.705 | 294934 |
| 1738798500 | 4.66 | -0.08 | -1.69 | 4.74 | 4.9463 | 4.53 | 188518 |
| 1738712100 | 4.74 | 0.4 | 9.22 | 4.43 | 4.94 | 4.43 | 510436 |
| 1738625700 | 4.34 | -0.52 | -10.70 | 4.5199999 | 4.5376 | 4.18 | 208505 |
| 1738366500 | 4.86 | 0.37 | 8.24 | 4.55 | 5.3 | 4.45 | 297723 |
| 1738280100 | 4.49 | -0.02 | -0.44 | 4.63 | 4.7099 | 4.49 | 140771 |
| 1738193700 | 4.51 | 0.01 | 0.22 | 4.5 | 4.69 | 4.45 | 224892 |
| 1738107300 | 4.5 | -0.63 | -12.28 | 5.25 | 5.25 | 4.5 | 428797 |
| 1738020900 | 5.13 | -0.91 | -15.07 | 5.6 | 5.61 | 5 | 396557 |
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
