Premium
Zai Lab Ltd (ZLAB)
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 | -1.95 | -10.8033240997 | 18.05 | 18.05 | 16.1 | 969627 | 17.26897906 | DR |
| 4 | -3.33 | -17.1384457025 | 19.43 | 21.33 | 16.1 | 868011 | 18.63969426 | DR |
| 12 | -2.75 | -14.5888594164 | 18.85 | 25.28 | 16.1 | 805738 | 20.07760935 | DR |
| 26 | -4.05 | -20.0992555831 | 20.15 | 25.28 | 15.96 | 776674 | 19.14236712 | DR |
| 52 | -20.53 | -56.046956047 | 36.63 | 44.34 | 15.96 | 784980 | 25.35822556 | DR |
| 156 | -19.69 | -55.0153674211 | 35.79 | 44.34 | 13.48 | 743467 | 25.75605524 | DR |
| 260 | -153.72 | -90.5193734542 | 169.82 | 179.28 | 13.48 | 703934 | 37.50588685 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1780698900 | 16.62 | -0.72 | -4.15 | 16.649999 | 17.13 | 16.489999 | 1694996 |
| 1780612500 | 17.34 | 0.17 | 0.99 | 17.32 | 17.52 | 17.04 | 666216 |
| 1780526100 | 17.17 | 0.02 | 0.12 | 16.91 | 17.28 | 16.81 | 584352 |
| 1780439700 | 17.15 | 0.06 | 0.35 | 17.25 | 17.3 | 16.3 | 1768838 |
| 1780353300 | 17.09 | -0.6 | -3.39 | 17.6 | 17.6 | 17.02 | 914926 |
| 1780094100 | 17.69 | -0.79 | -4.27 | 18.05 | 18.05 | 17.6 | 913804 |
| 1780007700 | 18.48 | -0.21 | -1.12 | 18.04 | 18.66 | 17.845 | 959410 |
| 1779921300 | 18.69 | 0.24 | 1.30 | 18.45 | 18.78 | 18.3 | 716605 |
| 1779834900 | 18.45 | -0.16 | -0.86 | 18.57 | 18.615 | 18.25 | 557151 |
| 1779489300 | 18.61 | -0.49 | -2.57 | 18.38 | 18.765 | 18.38 | 389993 |
| 1779402900 | 19.1 | 0.29 | 1.54 | 18.38 | 19.18 | 18.38 | 427630 |
| 1779316500 | 18.81 | 0.44 | 2.40 | 18.33 | 18.89 | 18.03 | 834453 |
| 1779230100 | 18.37 | -0.49 | -2.60 | 18.75 | 18.85 | 18.22 | 626607 |
| 1779143700 | 18.86 | -1.73 | -8.40 | 19.52 | 19.52 | 18.76 | 1649204 |
| 1778884500 | 20.59 | 0.26 | 1.28 | 20.46 | 21.33 | 20.385 | 903133 |
| 1778798100 | 20.33 | -0.14 | -0.68 | 19.98 | 20.5 | 19.55 | 1054792 |
| 1778711700 | 20.47 | 0.94 | 4.81 | 19.2 | 20.52 | 18.83 | 821032 |
| 1778625300 | 19.53 | -0.06 | -0.31 | 19.83 | 19.83 | 19.3 | 464976 |
| 1778538900 | 19.59 | 0.99 | 5.32 | 19.39 | 21.09 | 19.31 | 984261 |
| 1778279700 | 18.6 | -1.17 | -5.89 | 19.43 | 19.4699 | 18.285 | 1254833 |
| 1778193300 | 19.765 | -1.25 | -5.93 | 20.745 | 21.15 | 18.9014 | 1268539 |
| 1778106900 | 21.01 | 0.03 | 0.14 | 20.98 | 21.455 | 20.37 | 1054682 |
| 1778020500 | 20.98 | -0.24 | -1.13 | 21.22 | 21.33 | 20.84 | 228267 |
| 1777934100 | 21.22 | -0.32 | -1.49 | 21.38 | 21.58 | 21.007 | 305588 |
| 1777674900 | 21.54 | -0.1 | -0.46 | 21.61 | 21.69 | 21.38 | 244802 |
| 1777588500 | 21.64 | 0.89 | 4.29 | 21.07 | 21.74 | 21.04 | 266453 |
| 1777502100 | 20.75 | -1.39 | -6.28 | 21.62 | 21.765 | 20.56 | 699942 |
| 1777415700 | 22.14 | 0.26 | 1.19 | 21.84 | 22.49 | 21.725 | 1094187 |
| 1777329300 | 21.88 | -0.89 | -3.91 | 22.11 | 22.63 | 21.87 | 252407 |
| 1777070100 | 22.77 | 0.89 | 4.07 | 22.66 | 23.08 | 22.43 | 498029 |
| 1776983700 | 21.88 | -0.99 | -4.33 | 22.05 | 22.2 | 21.475 | 745120 |
| 1776897300 | 22.87 | -1.57 | -6.42 | 24.17 | 24.17 | 22.795 | 820853 |
| 1776810900 | 24.44 | -0.81 | -3.21 | 25.25 | 25.25 | 24.01 | 1424164 |
| 1776724500 | 25.25 | 1.06 | 4.38 | 24.14 | 25.28 | 24.13 | 1033935 |
| 1776465300 | 24.19 | 0.69 | 2.94 | 23.91 | 24.71 | 23.735 | 1451715 |
| 1776378900 | 23.5 | 0.25 | 1.08 | 23.2 | 23.81 | 23.06 | 1348631 |
| 1776292500 | 23.25 | 1.29 | 5.87 | 22.46 | 23.28 | 22.425 | 1401903 |
| 1776206100 | 21.96 | 0.62 | 2.91 | 21.68 | 22.45 | 21.68 | 614846 |
| 1776119700 | 21.34 | 0.66 | 3.19 | 20.66 | 21.39 | 20.66 | 449276 |
| 1775860500 | 20.68 | -0.06 | -0.29 | 20.69 | 20.895 | 20.37 | 490546 |
| 1775774100 | 20.74 | -0.65 | -3.04 | 21.16 | 21.4 | 20.515 | 1034810 |
| 1775687700 | 21.39 | 0.39 | 1.86 | 21.26 | 21.79 | 21.085 | 1048218 |
| 1775601300 | 21 | 0.5 | 2.44 | 20.47 | 21.13 | 20.12 | 471177 |
| 1775514900 | 20.5 | 0.09 | 0.44 | 20.41 | 20.7 | 20.25 | 499507 |
| 1775169300 | 20.41 | 0.07 | 0.34 | 20.22 | 20.67 | 19.84 | 707435 |
| 1775082900 | 20.34 | 1.53 | 8.13 | 19.89 | 20.78 | 19.89 | 1235497 |
| 1774996500 | 18.81 | 0.96 | 5.38 | 17.81 | 18.84 | 17.52 | 514450 |
| 1774910100 | 17.85 | -0.15 | -0.83 | 17.91 | 18.07 | 17.73 | 383849 |
| 1774650900 | 18 | 0.49 | 2.80 | 18.07 | 18.46 | 17.8503 | 691922 |
| 1774564500 | 17.51 | -0.78 | -4.26 | 18.02 | 18.11 | 17.5 | 933053 |
| 1774478100 | 18.29 | 0.82 | 4.69 | 17.74 | 18.38 | 17.7 | 553026 |
| 1774391700 | 17.47 | -0.14 | -0.80 | 17.63 | 17.89 | 17.33 | 622484 |
| 1774305300 | 17.61 | -0.48 | -2.65 | 17.88 | 18.09 | 17.52 | 1590370 |
| 1774046100 | 18.09 | -0.52 | -2.79 | 18.385 | 18.715 | 17.82 | 1622391 |
| 1773959700 | 18.61 | -0.22 | -1.17 | 18.59 | 18.7 | 18.22 | 813949 |
| 1773873300 | 18.83 | -0.19 | -1.00 | 18.98 | 19.38 | 18.71 | 594011 |
| 1773786900 | 19.02 | -0.04 | -0.21 | 18.91 | 19.13 | 18.75 | 593939 |
| 1773700500 | 19.06 | 0.69 | 3.76 | 18.57 | 19.13 | 18.555 | 628990 |
| 1773441300 | 18.37 | -0.5 | -2.65 | 18.85 | 18.94 | 18.25 | 428449 |
| 1773354900 | 18.87 | -0.2 | -1.05 | 18.86 | 19.035 | 18.39 | 596937 |
| 1773268500 | 19.07 | -0.39 | -2.00 | 19.22 | 19.4058 | 18.85 | 293779 |
| 1773182100 | 19.46 | 0.34 | 1.78 | 19.41 | 19.78 | 19.31 | 333126 |
| 1773095700 | 19.12 | -0.42 | -2.15 | 19.21 | 19.26 | 18.76 | 536594 |
| 1772840100 | 19.54 | 0.24 | 1.24 | 19.18 | 19.73 | 19.02 | 720609 |
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.
