Premium
ZimVie Inc (ZIMV)
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 | -0.445 | -3.69601328904 | 12.04 | 12.12 | 11.32 | 159006 | 11.69268216 | CS |
| 4 | -1.545 | -11.7579908676 | 13.14 | 13.84 | 11.32 | 168520 | 12.41671622 | CS |
| 12 | -2.51 | -17.7951081177 | 14.105 | 15.295 | 11.32 | 128805 | 13.16763954 | CS |
| 26 | -4.105 | -26.1464968153 | 15.7 | 16.1 | 11.32 | 134894 | 13.83582511 | CS |
| 52 | -4.435 | -27.6668746101 | 16.03 | 22.4 | 11.32 | 235047 | 16.53175559 | CS |
| 156 | -11.355 | -49.477124183 | 22.95 | 28.945 | 5.05 | 336811 | 13.08503515 | CS |
| 260 | -19.955 | -63.2488114105 | 31.55 | 34.33 | 5.05 | 356338 | 13.95410988 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1742942100 | 11.73 | 0.24 | 2.09 | 11.68 | 11.97 | 11.4142 | 147753 |
| 1742855700 | 11.49 | -0.17 | -1.46 | 11.77 | 11.908 | 11.32 | 110574 |
| 1742596500 | 11.66 | 0.06 | 0.52 | 11.62 | 11.68 | 11.345 | 276634 |
| 1742510100 | 11.6 | -0.29 | -2.44 | 11.77 | 11.87 | 11.54 | 87510 |
| 1742423700 | 11.89 | -0.13 | -1.08 | 12.04 | 12.12 | 11.695 | 172560 |
| 1742337300 | 12.02 | -0.19 | -1.56 | 12.1775 | 12.23 | 12 | 90933 |
| 1742250900 | 12.21 | 0.17 | 1.41 | 12.19 | 12.475 | 12.16 | 100882 |
| 1741991700 | 12.04 | 0.06 | 0.50 | 12.1 | 12.22 | 11.75 | 163566 |
| 1741905300 | 11.98 | -0.67 | -5.30 | 11.74 | 12.02 | 11.62 | 240107 |
| 1741818900 | 12.65 | 0.13 | 1.04 | 12.605 | 12.86 | 12.28 | 215856 |
| 1741732500 | 12.52 | 0.52 | 4.33 | 12.06 | 12.55 | 11.85 | 200146 |
| 1741646100 | 12 | -0.55 | -4.38 | 12.37 | 12.48 | 11.91 | 229627 |
| 1741390500 | 12.55 | -0.25 | -1.95 | 12.83 | 13.11 | 12.44 | 292124 |
| 1741304100 | 12.8 | -0.55 | -4.12 | 13.355 | 13.375 | 12.51 | 125384 |
| 1741217700 | 13.35 | -0.1 | -0.74 | 13.595 | 13.7 | 13.15 | 100322 |
| 1741131300 | 13.45 | -0.03 | -0.22 | 13.346 | 13.58 | 13.21 | 119365 |
| 1741044900 | 13.48 | 0.21 | 1.58 | 13.215 | 13.84 | 13.215 | 188811 |
| 1740785700 | 13.27 | 0.39 | 3.03 | 12.91 | 13.3 | 12.85 | 110008 |
| 1740699300 | 12.88 | -0.22 | -1.68 | 13 | 13.62 | 12.25 | 213649 |
| 1740612900 | 13.1 | -0.09 | -0.68 | 13.14 | 13.27 | 12.695 | 184592 |
| 1740526500 | 13.19 | -0.13 | -0.98 | 13.424 | 13.445 | 13.14 | 135401 |
| 1740440100 | 13.32 | 0.01 | 0.08 | 13.29 | 13.535 | 13.18 | 86436 |
| 1740180900 | 13.31 | -0.01 | -0.08 | 13.37 | 13.43 | 13.15 | 184044 |
| 1740094500 | 13.32 | -0.01 | -0.08 | 13.32 | 13.335 | 13.17 | 74445 |
| 1740008100 | 13.33 | -0.01 | -0.07 | 13.21 | 13.33 | 13.15 | 54078 |
| 1739921700 | 13.34 | 0.2 | 1.52 | 13.35 | 13.385 | 13.125 | 90917 |
| 1739576100 | 13.14 | -0.03 | -0.23 | 13.35 | 13.41 | 13.07 | 88562 |
| 1739489700 | 13.17 | 0.17 | 1.31 | 13.1 | 13.19 | 13 | 49345 |
| 1739403300 | 13 | -0.09 | -0.69 | 13 | 13.12 | 12.8443 | 100318 |
| 1739316900 | 13.09 | -0.26 | -1.95 | 13.28 | 13.38 | 13.05 | 86277 |
| 1739230500 | 13.35 | -0.01 | -0.07 | 13.37 | 13.62 | 13.33 | 85516 |
| 1738971300 | 13.36 | -0.51 | -3.68 | 13.81 | 13.82 | 13.32 | 66942 |
| 1738884900 | 13.87 | -0.13 | -0.93 | 14.01 | 14.18 | 13.77 | 70197 |
| 1738798500 | 14 | 0.16 | 1.16 | 13.92 | 14.22 | 13.9 | 111072 |
| 1738712100 | 13.84 | 0.1 | 0.73 | 13.83 | 13.87 | 13.55 | 188182 |
| 1738625700 | 13.74 | -0.1 | -0.72 | 13.59 | 13.83 | 13.35 | 105153 |
| 1738366500 | 13.84 | -0.33 | -2.33 | 14.18 | 14.22 | 13.72 | 129958 |
| 1738280100 | 14.17 | -0.35 | -2.41 | 14.25 | 14.72 | 14.15 | 150429 |
| 1738193700 | 14.52 | -0.47 | -3.14 | 14.92 | 15.19 | 14.46 | 143057 |
| 1738107300 | 14.99 | 0.47 | 3.24 | 14.49 | 15.295 | 14.49 | 288672 |
| 1738020900 | 14.52 | 0.16 | 1.11 | 14.25 | 14.56 | 14.19 | 151774 |
| 1737761700 | 14.36 | 0.21 | 1.48 | 14.26 | 14.5 | 14.21 | 76283 |
| 1737675300 | 14.15 | 0 | 0.00 | 14.15 | 14.15 | 14.15 | 0 |
| 1737588900 | 14.15 | -0.18 | -1.26 | 14.28 | 14.4 | 14.15 | 88232 |
| 1737502500 | 14.33 | 0.04 | 0.28 | 14.28 | 14.5475 | 14.28 | 92090 |
| 1737156900 | 14.29 | 0.24 | 1.71 | 14.23 | 14.37 | 14.075 | 113247 |
| 1737070500 | 14.05 | 0.37 | 2.70 | 13.69 | 14.09 | 13.65 | 87067 |
| 1736984100 | 13.68 | 0.21 | 1.56 | 13.76 | 13.935 | 13.66 | 50804 |
| 1736897700 | 13.47 | -0.17 | -1.25 | 13.69 | 13.7 | 13.25 | 74405 |
| 1736811300 | 13.64 | 0.15 | 1.11 | 13.34 | 13.705 | 13.29 | 58636 |
| 1736552100 | 13.49 | -0.25 | -1.82 | 13.45 | 13.635 | 13.41 | 114784 |
| 1736379300 | 13.74 | 0.02 | 0.15 | 13.61 | 13.87 | 13.55 | 67517 |
| 1736292900 | 13.72 | -0.31 | -2.21 | 14.225 | 14.25 | 13.7 | 112321 |
| 1736206500 | 14.03 | 0.04 | 0.29 | 14.05 | 14.44 | 14.03 | 79849 |
| 1735947300 | 13.99 | 0.16 | 1.16 | 13.92 | 14.11 | 13.78 | 103179 |
| 1735860900 | 13.83 | -0.12 | -0.86 | 14.105 | 14.36 | 13.725 | 154694 |
| 1735688100 | 13.95 | 0.04 | 0.29 | 13.98 | 14.16 | 13.855 | 114127 |
| 1735601700 | 13.91 | -0.13 | -0.93 | 14 | 14.08 | 13.75 | 83148 |
| 1735342500 | 14.04 | -0.07 | -0.50 | 13.98 | 14.16 | 13.76 | 190272 |
| 1735256100 | 14.11 | 0.26 | 1.88 | 13.8 | 14.16 | 13.765 | 75376 |
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
