Premium
ZenaTech Inc (ZENA)
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 | -0.1481 | -2.76822429907 | 5.35 | 5.78 | 4.9 | 272645 | 5.24433143 | CS |
| 4 | -0.9381 | -15.2785016287 | 6.14 | 6.25 | 4.18 | 314281 | 5.14631061 | CS |
| 12 | -3.4681 | -40.0011534025 | 8.67 | 12.2 | 4.18 | 1648250 | 7.27479484 | CS |
| 26 | -4.7981 | -47.981 | 10 | 12.22 | 1.41 | 4263185 | 6.13150416 | CS |
| 52 | -4.7981 | -47.981 | 10 | 12.22 | 1.41 | 4263185 | 6.13150416 | CS |
| 156 | -4.7981 | -47.981 | 10 | 12.22 | 1.41 | 4263185 | 6.13150416 | CS |
| 260 | -4.7981 | -47.981 | 10 | 12.22 | 1.41 | 4263185 | 6.13150416 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739921700 | 4.99 | -0.28 | -5.31 | 5.48 | 5.48 | 4.9 | 133004 |
| 1739576100 | 5.2699999 | -0.23 | -4.18 | 5.78 | 5.78 | 5.1 | 222925 |
| 1739489700 | 5.5 | 0.32 | 6.18 | 5.29 | 5.5983 | 5.25 | 235519 |
| 1739403300 | 5.18 | -0.44 | -7.83 | 5.35 | 5.515 | 5.0599999 | 499132 |
| 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 | 242928 |
| 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 | 4.72 | 4.94 | 4.5297 | 453055 |
| 1738625700 | 4.34 | -0.52 | -10.70 | 4.4063 | 4.5376 | 4.18 | 180209 |
| 1738366500 | 4.86 | 0.37 | 8.24 | 4.55 | 5.3 | 4.45 | 298132 |
| 1738280100 | 4.49 | -0.02 | -0.44 | 4.63 | 4.7099 | 4.49 | 149423 |
| 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 |
| 1737761700 | 6.04 | -0.04 | -0.66 | 5.83 | 6.0599999 | 5.57 | 353754 |
| 1737675300 | 6.08 | 0 | 0.00 | 6.08 | 6.08 | 6.08 | 0 |
| 1737588900 | 6.08 | -0.16 | -2.56 | 6.14 | 6.25 | 5.75 | 393045 |
| 1737502500 | 6.24 | 0.12 | 1.96 | 6.4798 | 6.537 | 5.9588 | 378244 |
| 1737156900 | 6.12 | -0.28 | -4.38 | 6.55 | 6.55 | 6.03 | 206770 |
| 1737070500 | 6.4 | 0.1 | 1.59 | 6.53 | 6.59 | 6.03 | 716562 |
| 1736984100 | 6.3 | 0.1 | 1.61 | 6.24 | 6.4 | 5.88 | 447822 |
| 1736897700 | 6.2 | 0.94 | 17.87 | 5.3 | 6.25 | 5.3 | 785376 |
| 1736811300 | 5.26 | -0.84 | -13.77 | 5.98 | 5.98 | 5.17 | 676649 |
| 1736552100 | 6.1 | -0.09 | -1.45 | 6.4672 | 6.5 | 5.7461 | 932029 |
| 1736379300 | 6.19 | -1.14 | -15.55 | 6.91 | 6.9259 | 5.68 | 822847 |
| 1736292900 | 7.33 | 0.28 | 3.97 | 7.6457 | 7.8 | 6.7401 | 2138086 |
| 1736206500 | 7.05 | -0.49 | -6.50 | 7.5 | 7.6187 | 6.85 | 880499 |
| 1735947300 | 7.54 | -0.04 | -0.53 | 7.7127 | 7.83 | 7.37 | 733450 |
| 1735860900 | 7.58 | -0.11 | -1.43 | 8.05 | 8.15 | 6.9025 | 910238 |
| 1735688100 | 7.69 | -1.44 | -15.77 | 9 | 9.08 | 7.1 | 1104087 |
| 1735601700 | 9.13 | 0.65 | 7.67 | 8.125 | 9.47 | 7.8929 | 1429393 |
| 1735342500 | 8.48 | 0.5 | 6.27 | 8.4171 | 10 | 7.65 | 2288219 |
| 1735256100 | 7.98 | -0.01 | -0.13 | 8.05 | 8.5599 | 7.635 | 1202097 |
| 1735077840 | 7.99 | -0.39 | -4.65 | 8.21 | 8.3599 | 7.72 | 618130 |
| 1734996900 | 8.38 | 0.66 | 8.55 | 8.08 | 8.46 | 7.78 | 1072895 |
| 1734737700 | 7.72 | -0.01 | -0.13 | 7.18 | 9.9664 | 6.54 | 2913431 |
| 1734651300 | 7.73 | 1.73 | 28.83 | 6.6817 | 12.2 | 6.19 | 8386040 |
| 1734564900 | 6 | -1.38 | -18.70 | 7.13 | 7.13 | 5.25 | 1296200 |
| 1734478500 | 7.38 | -0.38 | -4.90 | 8.3035 | 8.3394999 | 6.802 | 1827897 |
| 1734392100 | 7.76 | 0.79 | 11.33 | 7.14 | 8.25 | 6.9 | 1950738 |
| 1734132900 | 6.97 | -0.32 | -4.39 | 7.2899 | 7.68 | 6.5 | 1548092 |
| 1734046500 | 7.29 | 1.6 | 28.12 | 6.68 | 7.76 | 6.0302 | 19138231 |
| 1733960100 | 5.69 | -0.98 | -14.69 | 6.4223 | 6.51 | 5.62 | 622050 |
| 1733873700 | 6.67 | 0.8 | 13.63 | 5.86 | 6.7 | 5.68 | 890722 |
| 1733787300 | 5.87 | -0.35 | -5.63 | 6.44 | 6.44 | 5.5502 | 906943 |
| 1733528100 | 6.22 | 0.13 | 2.13 | 6.48 | 6.5477 | 6.09 | 1254276 |
| 1733441700 | 6.09 | 0.15 | 2.53 | 6.81 | 7.1476 | 6.0199999 | 3235067 |
| 1733355300 | 5.94 | -1.06 | -15.14 | 6.5602 | 6.6999 | 5.865 | 1136013 |
| 1733268900 | 7 | -0.26 | -3.58 | 7.01 | 7.01 | 5.6 | 3188354 |
| 1733182500 | 7.26 | -1.59 | -17.97 | 8.66 | 8.7199 | 7.26 | 1985730 |
| 1732917840 | 8.85 | 1.01 | 12.88 | 7.01 | 9.75 | 6.72 | 7122173 |
| 1732750500 | 7.84 | -2.46 | -23.88 | 8.67 | 9 | 7.42 | 6954865 |
| 1732664100 | 10.3 | 3.88 | 60.44 | 12.15 | 12.22 | 8 | 78941177 |
| 1732577700 | 6.42 | 4.63 | 258.66 | 2 | 7.35 | 1.91 | 115533319 |
| 1732318500 | 1.79 | 0.14 | 8.48 | 1.6399999 | 1.81 | 1.58 | 785418 |
| 1732232100 | 1.65 | 0.13 | 8.55 | 1.81 | 1.81 | 1.45 | 7621018 |
| 1732145700 | 1.52 | 0 | 0.00 | 1.5022 | 1.54 | 1.47 | 122615 |
| 1732059300 | 1.52 | 0.07 | 4.83 | 1.43 | 1.5354 | 1.41 | 365709 |
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
