Premium
ZOOZ Power Ltd (ZOOZ)
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 | -0.31 | -5.53571428571 | 5.6 | 5.7048 | 5.18 | 6749 | 5.38326974 | CS |
| 4 | -0.08 | -1.48975791434 | 5.37 | 6.2 | 4.55 | 21570 | 5.47474367 | CS |
| 12 | 4.9719 | 1562.9990569 | 0.3181 | 7 | 0.25 | 198764 | 0.69699069 | CS |
| 26 | 4.79 | 958 | 0.5 | 7 | 0.25 | 261757 | 0.49624525 | CS |
| 52 | 4.33 | 451.041666667 | 0.96 | 7 | 0.25 | 942582 | 1.67033513 | CS |
| 156 | 1.71 | 47.7653631285 | 3.58 | 7 | 0.25 | 443093 | 1.70053394 | CS |
| 260 | 1.71 | 47.7653631285 | 3.58 | 7 | 0.25 | 443093 | 1.70053394 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 5.29 | -0.01 | -0.19 | 5.35 | 5.5 | 5.1 | 13416 |
| 1783636500 | 5.3 | -0.04 | -0.75 | 5.34 | 5.55 | 5.3 | 10980 |
| 1783550100 | 5.34 | -0.2 | -3.61 | 5.39 | 5.39 | 5.18 | 8576 |
| 1783463700 | 5.54 | -0.03 | -0.54 | 5.51 | 5.55 | 5.35 | 3463 |
| 1783377300 | 5.57 | 0.1 | 1.83 | 5.6 | 5.7048 | 5.3 | 3977 |
| 1783031700 | 5.47 | 0.17 | 3.21 | 5.58 | 6.119 | 5.34 | 8793 |
| 1782945300 | 5.3 | -0.24 | -4.33 | 5.47 | 5.58 | 5.3 | 3109 |
| 1782858900 | 5.54 | -0.11 | -1.95 | 5.58 | 5.58 | 5.5 | 4512 |
| 1782772500 | 5.65 | 0.42 | 8.03 | 5.28 | 6.2 | 5.191 | 29191 |
| 1782513300 | 5.23 | -0.34 | -6.10 | 5.45 | 5.75 | 5.21 | 10927 |
| 1782426900 | 5.57 | -0.14 | -2.45 | 5.73 | 6.1 | 5.25 | 24681 |
| 1782340500 | 5.71 | -0.19 | -3.22 | 5.85 | 6.12 | 5.71 | 29679 |
| 1782254100 | 5.9 | 0.02 | 0.34 | 5.75 | 5.94 | 5.75 | 12411 |
| 1782167700 | 5.88 | 0.27 | 4.81 | 5.65 | 5.98 | 5.55 | 14248 |
| 1781822100 | 5.61 | 0.02 | 0.36 | 5.65 | 5.65 | 5.51 | 11236 |
| 1781735700 | 5.59 | 0.27 | 5.08 | 5.4 | 5.79 | 5.4 | 26061 |
| 1781649300 | 5.32 | -0.29 | -5.17 | 4.55 | 5.79 | 4.55 | 154838 |
| 1781562900 | 5.61 | 0.26 | 4.86 | 5.4 | 5.7628 | 5.4 | 12729 |
| 1781303700 | 5.35 | 0.15 | 2.88 | 5.37 | 5.8099 | 5.2201 | 18852 |
| 1781217300 | 5.2 | 0.18 | 3.59 | 5.14 | 5.63 | 5.14 | 9410 |
| 1781130900 | 5.0199999 | -0.06 | -1.18 | 5 | 5.2765 | 5 | 23612 |
| 1781044500 | 5.08 | -0.35 | -6.36 | 5.4 | 5.73 | 5.0401 | 47540 |
| 1780958100 | 5.425 | 0.04 | 0.65 | 5.39 | 5.8 | 5.2 | 55209 |
| 1780698900 | 5.39 | -0.38 | -6.59 | 5.69 | 5.785 | 5.11 | 17121 |
| 1780612500 | 5.7699999 | -0.09 | -1.54 | 5.71 | 5.99 | 5.5599999 | 24773 |
| 1780526100 | 5.86 | -0.4 | -6.39 | 6.19 | 6.3 | 5.7659 | 25576 |
| 1780439700 | 6.26 | 0.18 | 2.96 | 6.3099999 | 6.7499 | 6.1849999 | 58029 |
| 1780353300 | 6.08 | 0 | 0.00 | 5.58 | 7 | 5.3099999 | 186696 |
| 1780094100 | 6.08 | 0.3 | 5.12 | 5.64 | 6.132 | 5.6 | 21695 |
| 1780007700 | 5.784 | -0.16 | -2.63 | 5.8 | 5.898 | 5.60602 | 9955 |
| 1779921300 | 5.9399999 | -0.06 | -1.00 | 5.8199999 | 6.2 | 5.6999999 | 11593 |
| 1779834900 | 6 | 0.05 | 0.84 | 5.772 | 6.244 | 5.72 | 12570 |
| 1779489300 | 5.9499999 | 0.47 | 8.57 | 5.3759999 | 6.006 | 5.3759999 | 10001 |
| 1779402900 | 5.4805 | -0.05 | -0.86 | 5.58 | 5.6 | 5.368 | 6609 |
| 1779316500 | 5.5279999 | -0.27 | -4.69 | 5.228 | 5.684 | 5.12202 | 27202 |
| 1779230100 | 5.8 | -0.08 | -1.36 | 5.676 | 6.057 | 5.512 | 22008 |
| 1779143700 | 5.88 | 0.28 | 5.00 | 5.582 | 5.898 | 5.38902 | 13136 |
| 1778884500 | 5.6 | 0.02 | 0.36 | 5.4959999 | 5.644 | 5.4 | 8734 |
| 1778798100 | 5.58 | -0.25 | -4.26 | 5.62 | 5.68 | 5.358 | 10308 |
| 1778711700 | 5.8279999 | -0.41 | -6.63 | 6 | 6 | 5.642 | 35543 |
| 1778625300 | 6.242 | 0.74 | 13.49 | 5.56 | 6.3 | 5 | 67705 |
| 1778538900 | 5.5 | -0.34 | -5.82 | 6 | 6.03402 | 5.442 | 19251 |
| 1778279700 | 5.84 | -0.02 | -0.27 | 5.998 | 6.319 | 5.83 | 15440 |
| 1778193300 | 5.856 | -0.63 | -9.66 | 6.368 | 6.4 | 5.856 | 17276 |
| 1778106900 | 6.482 | 0.14 | 2.24 | 6.6 | 6.8 | 6.44 | 17012 |
| 1778020500 | 6.34 | 0.3 | 4.90 | 6.2 | 6.8 | 6.2 | 15709 |
| 1777934100 | 6.044 | -0.14 | -2.20 | 6.04 | 6.298 | 6.028 | 6917 |
| 1777674900 | 6.18 | 0.18 | 3.00 | 6.124 | 6.3 | 5.85 | 7382 |
| 1777588500 | 6 | 0.25 | 4.35 | 5.806 | 6 | 5.766 | 6557 |
| 1777502100 | 5.75 | -0.25 | -4.17 | 6.0299999 | 6.034 | 5.65202 | 12085 |
| 1777415700 | 6 | -0.29 | -4.61 | 6.198 | 6.2 | 5.88 | 23048 |
| 1777329300 | 6.29 | -0.01 | -0.16 | 6.4 | 6.4 | 6 | 19966 |
| 1777070100 | 6.3 | -0.04 | -0.63 | 6.2 | 6.484 | 6.2 | 12360 |
| 1776983700 | 6.34 | -0.15 | -2.28 | 6.4 | 6.498 | 6.2319999 | 9338 |
| 1776897300 | 6.488 | 0.05 | 0.75 | 6.42 | 6.6 | 6.002 | 23287 |
| 1776810900 | 6.44 | 0.01 | 0.19 | 6.84 | 6.97 | 6.1019999 | 18608 |
| 1776724500 | 6.428 | -0.29 | -4.35 | 6.454 | 6.502 | 6.188 | 29414 |
| 1776465300 | 6.72 | 0.38 | 5.99 | 6.362 | 7 | 6.34 | 13943 |
| 1776378900 | 6.34 | 0.1 | 1.54 | 6.324 | 6.406 | 6.242 | 4425 |
| 1776292500 | 6.244 | -0.05 | -0.73 | 6.2 | 6.4 | 6.2 | 2673 |
| 1776206100 | 6.29 | 0.49 | 8.45 | 6.26 | 6.31 | 5.84 | 106506 |
| 1776119700 | 5.8 | -0.12 | -2.03 | 5.8999999 | 6.216 | 5.8 | 69713 |
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.
