Premium
ZK International Group Co Ltd (ZKIN)
NASDAQ
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.61 | -31.7708333333 | 1.92 | 1.92 | 1.3001 | 33477 | 1.63091274 | CS |
| 4 | -1.54 | -54.0350877193 | 2.85 | 2.85 | 1.3001 | 49348 | 2.06971108 | CS |
| 12 | -3.5907 | -73.2691248189 | 4.9007 | 6.3 | 1.3001 | 800066 | 5.00266777 | CS |
| 26 | -1.833 | -58.3200763602 | 3.143 | 6.3 | 1.3001 | 537242 | 4.62386135 | CS |
| 52 | -3.31 | -71.645021645 | 4.62 | 6.3 | 1.3001 | 298838 | 4.62327029 | CS |
| 156 | -8.49 | -86.6326530612 | 9.8 | 12.39 | 1.3001 | 172201 | 5.76841115 | CS |
| 260 | -6.53 | -83.2908163265 | 7.84 | 102.2 | 1.3001 | 514183 | 38.36874777 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741044900 | 1.52 | -0.13 | -7.88 | 1.61 | 1.6459 | 1.3799999 | 92702 |
| 1740785700 | 1.65 | -0.11 | -6.25 | 1.75 | 1.7999 | 1.6329 | 21701 |
| 1740699300 | 1.76 | -0.02 | -1.36 | 1.8 | 1.83 | 1.76 | 8501 |
| 1740612900 | 1.7843 | -0.07 | -3.55 | 1.82 | 1.86 | 1.76 | 16630 |
| 1740526500 | 1.85 | -0.09 | -4.64 | 1.94 | 1.94 | 1.75 | 28324 |
| 1740440100 | 1.94 | 0.02 | 1.04 | 1.93 | 2.035 | 1.88 | 19427 |
| 1740180900 | 1.92 | 0.06 | 3.23 | 1.87 | 2.1549999 | 1.87 | 68296 |
| 1740094500 | 1.86 | 0.08 | 4.49 | 1.78 | 1.9932 | 1.7749 | 75624 |
| 1740008100 | 1.78 | 0 | 0.00 | 1.78 | 1.88 | 1.7 | 77959 |
| 1739921700 | 1.78 | -0.2 | -10.10 | 1.92 | 1.92 | 1.78 | 24292 |
| 1739576100 | 1.98 | -0.04 | -1.98 | 2.0299999 | 2.06 | 1.93 | 28650 |
| 1739489700 | 2.02 | -0.14 | -6.48 | 2.11 | 2.2402 | 1.9001 | 63517 |
| 1739403300 | 2.16 | -0.08 | -3.57 | 2.11 | 2.489 | 2.11 | 56444 |
| 1739316900 | 2.24 | 0.04 | 1.82 | 2.12 | 2.24 | 2.12 | 42402 |
| 1739230500 | 2.2 | -0.44 | -16.67 | 2.65 | 2.65 | 2.13 | 113736 |
| 1738971300 | 2.64 | 0.02 | 0.76 | 2.6 | 2.64 | 2.39 | 66782 |
| 1738884900 | 2.62 | 0.09 | 3.56 | 2.59 | 2.6399 | 2.4426 | 25175 |
| 1738798500 | 2.5299999 | -0.14 | -5.24 | 2.6 | 2.65 | 2.33 | 71807 |
| 1738712100 | 2.67 | -0.29 | -9.80 | 2.85 | 2.85 | 2.6168999 | 45517 |
| 1738625700 | 2.96 | -0.22 | -6.92 | 2.79 | 3.07 | 2.6309999 | 130839 |
| 1738366500 | 3.18 | 0.46 | 16.78 | 2.86 | 3.18 | 2.5 | 963433 |
| 1738280100 | 2.723 | -0.68 | -19.88 | 2.8 | 2.863 | 2.037 | 407481 |
| 1738193700 | 3.3985 | -2.33 | -40.70 | 3.2893 | 3.9886 | 3.2214 | 441163 |
| 1738107300 | 5.7309 | 0.97 | 20.40 | 5.8813999 | 5.95 | 4.7012 | 3591076 |
| 1738020900 | 4.76 | 0.13 | 2.87 | 5.5111 | 5.5111 | 4.6312 | 1165162 |
| 1737761700 | 4.627 | 0.12 | 2.66 | 4.1825 | 5.0904 | 4.0249999 | 26015 |
| 1737675300 | 4.5073 | 0 | 0.00 | 4.5073 | 4.5073 | 4.5073 | 0 |
| 1737588900 | 4.5073 | 0.21 | 4.85 | 4.4191 | 4.5073 | 4.1307 | 7778 |
| 1737502500 | 4.2987 | 0.24 | 5.90 | 4.312 | 4.5073 | 3.99 | 3701 |
| 1737156900 | 4.0592999 | 0.07 | 1.75 | 4.0809999 | 4.0809999 | 3.724 | 2888 |
| 1737070500 | 3.9892999 | -0.07 | -1.74 | 3.99 | 4.2819 | 3.6134 | 11920 |
| 1736984100 | 4.0599999 | 0.06 | 1.56 | 3.92 | 4.3259999 | 3.8717 | 2611 |
| 1736897700 | 3.9977 | -0.3 | -6.97 | 4.34 | 4.466 | 3.9221 | 2645 |
| 1736811300 | 4.2973 | -0.1 | -2.25 | 4.473 | 4.627 | 4.2 | 2529 |
| 1736552100 | 4.396 | 0.06 | 1.29 | 4.3904 | 4.396 | 4.127767 | 1971 |
| 1736379300 | 4.34 | -0.25 | -5.34 | 4.4079 | 4.69 | 4.2805 | 2863 |
| 1736292900 | 4.585 | -0.21 | -4.45 | 4.963 | 5.2807999 | 4.3008 | 18446 |
| 1736206500 | 4.7985 | 0.03 | 0.66 | 4.564 | 5.04 | 4.5514 | 2835 |
| 1735947300 | 4.767 | 0.22 | 4.79 | 4.4177 | 4.8993 | 4.312 | 6773 |
| 1735860900 | 4.5493 | 0.35 | 8.30 | 4.1825 | 4.7761 | 4.1825 | 3565 |
| 1735688100 | 4.2006999 | -0.47 | -10.15 | 4.55 | 4.710993 | 4.1825 | 4682 |
| 1735601700 | 4.6753 | -0.21 | -4.31 | 4.8839 | 5.5993 | 4.4247 | 9278 |
| 1735342500 | 4.8859999 | 0.24 | 5.10 | 4.7775 | 4.8999999 | 4.655 | 3292 |
| 1735256100 | 4.6487 | 0.12 | 2.64 | 4.627 | 5.026 | 4.515 | 4715 |
| 1735077840 | 4.529 | -0.09 | -2.01 | 4.48 | 4.83 | 4.48 | 1110 |
| 1734996900 | 4.6221 | 0.09 | 2.09 | 4.3505 | 4.8999999 | 4.3505 | 2010 |
| 1734737700 | 4.5276 | -0.02 | -0.45 | 4.4113999 | 4.76 | 4.34 | 6937 |
| 1734651300 | 4.5479 | -0.79 | -14.78 | 5.3024999 | 5.3024999 | 4.354 | 16600 |
| 1734564900 | 5.3368 | -0.19 | -3.49 | 5.3024999 | 5.6637 | 5.3024999 | 3188 |
| 1734478500 | 5.53 | -0.14 | -2.47 | 5.39 | 5.663 | 5.2976 | 6863 |
| 1734392100 | 5.67 | -0.05 | -0.92 | 5.3319 | 5.7393 | 5.3319 | 12231 |
| 1734132900 | 5.7225 | 0.45 | 8.61 | 5.25 | 5.8065 | 5.25 | 7151 |
| 1734046500 | 5.268725 | 0.16 | 3.09 | 5.0274 | 5.5293 | 4.9301 | 4631 |
| 1733960100 | 5.1106999 | -0.42 | -7.58 | 5.8099999 | 5.95 | 5.1106999 | 19879 |
| 1733873700 | 5.53 | 0.71 | 14.63 | 4.8999999 | 6.3 | 4.8999999 | 81135 |
| 1733787300 | 4.8244 | 0.5 | 11.59 | 4.4121 | 4.8999999 | 4.2707 | 16541 |
| 1733528100 | 4.3232 | 0.12 | 2.93 | 4.34 | 4.529 | 4.2707 | 14079 |
| 1733441700 | 4.2 | 0.24 | 6.01 | 3.962 | 4.34 | 3.7107 | 23942 |
| 1733355300 | 3.962 | 0.18 | 4.81 | 3.647 | 3.9689999 | 3.647 | 2953 |
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
