Premium
Zeta Network Group (ZNB)
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 | -0.1087 | -19.8647660819 | 0.5472 | 0.5917 | 0.4291 | 7088926 | 0.50743135 | CS |
| 4 | -0.5915 | -57.427184466 | 1.03 | 1.08 | 0.4291 | 2744484 | 0.67606524 | CS |
| 12 | -1.2715 | -74.3567251462 | 1.71 | 2.03 | 0.4291 | 1341667 | 0.89036215 | CS |
| 26 | -0.3515 | -44.4936708861 | 0.79 | 9.78 | 0.1005 | 1540418 | 0.68378214 | CS |
| 52 | -1.3015 | -74.7988505747 | 1.74 | 9.78 | 0.1005 | 3113780 | 1.6518763 | CS |
| 156 | -1.3015 | -74.7988505747 | 1.74 | 9.78 | 0.1005 | 3113780 | 1.6518763 | CS |
| 260 | -1.3015 | -74.7988505747 | 1.74 | 9.78 | 0.1005 | 3113780 | 1.6518763 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 0.4493 | -0.0597 | -11.73 | 0.4818 | 0.49165 | 0.4189 | 2088918 |
| 1783636500 | 0.509 | 0.009 | 1.80 | 0.485 | 0.5917 | 0.4522 | 10333849 |
| 1783550100 | 0.5 | 0.013 | 2.67 | 0.467 | 0.5011 | 0.467 | 292917 |
| 1783463700 | 0.487 | -0.0202 | -3.98 | 0.47 | 0.4897 | 0.4501 | 491669 |
| 1783377300 | 0.5072 | -0.0866 | -14.58 | 0.5472 | 0.5472 | 0.4638 | 17237269 |
| 1783031700 | 0.5938 | -0.02645 | -4.26 | 0.6049 | 0.6188 | 0.5817 | 66337 |
| 1782945300 | 0.62025 | -0.00615 | -0.98 | 0.63 | 0.6389 | 0.6 | 86841 |
| 1782858900 | 0.6264 | -0.0275 | -4.21 | 0.6261 | 0.6526999 | 0.6002 | 61614 |
| 1782772500 | 0.6539 | 0.0159 | 2.49 | 0.6298 | 0.658 | 0.58005 | 74103 |
| 1782513300 | 0.638 | 0.0533 | 9.12 | 0.5674 | 0.638 | 0.5651 | 151787 |
| 1782426900 | 0.5847 | -0.0644 | -9.92 | 0.61 | 0.615 | 0.522 | 388643 |
| 1782340500 | 0.6491 | -0.0509 | -7.27 | 0.6422 | 0.7012 | 0.605 | 319884 |
| 1782254100 | 0.7 | 0.0562 | 8.73 | 0.6353 | 0.7064 | 0.6 | 241329 |
| 1782167700 | 0.6438 | -0.0029 | -0.45 | 0.63 | 0.6438 | 0.580001 | 296648 |
| 1781822100 | 0.6467 | -0.1493 | -18.76 | 0.7207 | 0.7388 | 0.6 | 754831 |
| 1781735700 | 0.796 | -0.1218 | -13.27 | 0.77 | 0.7999 | 0.75 | 712280 |
| 1781649300 | 0.9178 | -0.0343 | -3.60 | 0.8928 | 0.93 | 0.739999 | 3504194 |
| 1781562900 | 0.9521 | 0.0267 | 2.89 | 0.9255 | 1.08 | 0.9161 | 13222523 |
| 1781303700 | 0.9254 | -0.2846 | -23.52 | 1.03 | 1.03 | 0.88 | 1163993 |
| 1781217300 | 1.21 | -0.08 | -6.20 | 1.33 | 1.41 | 1.15 | 20777058 |
| 1781130900 | 1.29 | 0.03 | 2.38 | 1.31 | 1.3799999 | 1.24 | 230864 |
| 1781044500 | 1.26 | -0.05 | -3.82 | 1.34 | 1.8999 | 1.15 | 2151657 |
| 1780958100 | 1.31 | -0.13 | -9.03 | 1.4 | 1.46 | 1.23 | 290748 |
| 1780698900 | 1.44 | -0.07 | -4.64 | 1.45 | 1.5668 | 1.3799999 | 52093 |
| 1780612500 | 1.51 | 0.04 | 2.72 | 1.35 | 1.57 | 1.33 | 99437 |
| 1780526100 | 1.47 | -0.27 | -15.52 | 1.58 | 1.5973 | 1.3 | 290333 |
| 1780439700 | 1.74 | -0.03 | -1.69 | 1.59 | 1.77 | 1.51 | 2380963 |
| 1780353300 | 1.77 | 0.02 | 1.14 | 1.77 | 2.0299999 | 1.73 | 107785 |
| 1780094100 | 1.75 | 0.04 | 2.34 | 1.66 | 1.97 | 1.66 | 34938 |
| 1780007700 | 1.71 | -0.02 | -1.16 | 1.71 | 1.74 | 1.65 | 10747 |
| 1779921300 | 1.73 | 0.02 | 1.17 | 1.71 | 1.76 | 1.65 | 11847 |
| 1779834900 | 1.71 | -0.03 | -1.72 | 1.78 | 1.7881 | 1.58 | 15119 |
| 1779489300 | 1.74 | 0.02 | 1.28 | 1.75 | 1.7799 | 1.6399999 | 13028 |
| 1779402900 | 1.718 | 0.08 | 4.76 | 1.65 | 1.718 | 1.58 | 8186 |
| 1779316500 | 1.6399999 | 0.05 | 3.14 | 1.61 | 1.66 | 1.54 | 12365 |
| 1779230100 | 1.59 | 0.06 | 3.92 | 1.6 | 1.61 | 1.5301 | 13964 |
| 1779143700 | 1.53 | -0.19 | -11.05 | 1.69 | 1.775 | 1.52 | 67623 |
| 1778884500 | 1.72 | -0.01 | -0.58 | 1.72 | 1.73 | 1.6399999 | 17801 |
| 1778798100 | 1.73 | 0.09 | 5.49 | 1.75 | 1.77 | 1.615 | 20689 |
| 1778711700 | 1.6399999 | -0.01 | -0.61 | 1.7 | 1.71 | 1.6 | 24417 |
| 1778625300 | 1.65 | -0.09 | -5.22 | 1.7 | 1.75 | 1.6299999 | 20983 |
| 1778538900 | 1.7409 | -0.02 | -1.09 | 1.76 | 1.76 | 1.6008 | 20376 |
| 1778279700 | 1.76 | 0.09 | 5.26 | 1.71 | 1.77 | 1.6 | 17378 |
| 1778193300 | 1.672 | -0.08 | -4.46 | 1.73 | 1.75 | 1.66 | 10993 |
| 1778106900 | 1.75 | -0.09 | -4.89 | 1.79 | 1.84 | 1.72 | 33897 |
| 1778020500 | 1.84 | 0.14 | 8.24 | 1.7 | 1.84 | 1.6299999 | 18864 |
| 1777934100 | 1.7 | 0.05 | 3.03 | 1.67 | 1.7 | 1.65 | 9970 |
| 1777674900 | 1.65 | -0.03 | -1.79 | 1.69 | 1.7 | 1.58 | 18726 |
| 1777588500 | 1.68 | 0.09 | 5.66 | 1.6299999 | 1.74 | 1.6016 | 8993 |
| 1777502100 | 1.59 | 0.05 | 3.25 | 1.55 | 1.69 | 1.54 | 12487 |
| 1777415700 | 1.54 | -0.05 | -3.14 | 1.6 | 1.62 | 1.53 | 5927 |
| 1777329300 | 1.59 | -0.08 | -4.79 | 1.6299999 | 1.645 | 1.59 | 21156 |
| 1777070100 | 1.67 | -0.03 | -1.76 | 1.77 | 1.77 | 1.52 | 61810 |
| 1776983700 | 1.7 | -0.16 | -8.60 | 1.89 | 1.89 | 1.69 | 29376 |
| 1776897300 | 1.86 | 0 | 0.00 | 1.95 | 1.95 | 1.79 | 15574 |
| 1776810900 | 1.86 | 0.03 | 1.64 | 1.84 | 1.88 | 1.76 | 17728 |
| 1776724500 | 1.83 | 0.1 | 5.78 | 1.73 | 1.84 | 1.7 | 31356 |
| 1776465300 | 1.73 | 0.02 | 1.17 | 1.71 | 1.84 | 1.67 | 87028 |
| 1776378900 | 1.71 | -0.11 | -6.04 | 1.86 | 1.86 | 1.66 | 39590 |
| 1776292500 | 1.82 | 0.05 | 2.82 | 1.77 | 1.84 | 1.66 | 21784 |
| 1776206100 | 1.77 | -0.08 | -4.32 | 1.81 | 1.83 | 1.72 | 47866 |
| 1776119700 | 1.85 | 0.14 | 8.19 | 1.71 | 1.87 | 1.65 | 36144 |
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.
