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 | 0.47 | 9.1439688716 | 5.14 | 5.8099 | 4.55 | 44378 | 5.36580756 | CS |
| 4 | 5.331 | 1910.75268817 | 0.279 | 7 | 0.2684 | 110998 | 1.97402469 | CS |
| 12 | 5.2651 | 1526.55842273 | 0.3449 | 7 | 0.25 | 308633 | 0.50219236 | CS |
| 26 | 5.1852 | 1220.62146893 | 0.4248 | 7 | 0.25 | 321761 | 0.46437346 | CS |
| 52 | 4.7691 | 567.142347485 | 0.8409 | 7 | 0.25 | 940223 | 1.66844874 | CS |
| 156 | 2.03 | 56.7039106145 | 3.58 | 7 | 0.25 | 450511 | 1.70115895 | CS |
| 260 | 2.03 | 56.7039106145 | 3.58 | 7 | 0.25 | 450511 | 1.70115895 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1775860500 | 5.92 | -0.36 | -5.67 | 6.4 | 6.4 | 5.862 | 19105 |
| 1775774100 | 6.276 | 0.08 | 1.23 | 6.268 | 6.3039999 | 6.1339999 | 7883 |
| 1775687700 | 6.2 | -0.1 | -1.56 | 6.3959999 | 6.3959999 | 6.002 | 7891 |
| 1775601300 | 6.298 | 0.14 | 2.24 | 6.38 | 6.6 | 6 | 43162 |
| 1775514900 | 6.16 | -0.02 | -0.32 | 6.282 | 6.54 | 6 | 28554 |
| 1775169300 | 6.18 | 0.36 | 6.11 | 5.88 | 6.48 | 5.88 | 6647 |
| 1775082900 | 5.824 | -0.2 | -3.26 | 6.4339999 | 6.6979999 | 5.824 | 10123 |
| 1774996500 | 6.0199999 | -0.14 | -2.27 | 6.322 | 6.442 | 6.002 | 5155 |
| 1774910100 | 6.16 | -0.3 | -4.70 | 6.478 | 6.568 | 6 | 6936 |
| 1774650900 | 6.4639999 | -0.56 | -7.92 | 7.068 | 7.182 | 6.24 | 9801 |
| 1774564500 | 7.02 | -0.18 | -2.50 | 6.898 | 7.198 | 6.876 | 8766 |
| 1774478100 | 7.2 | 0.3 | 4.35 | 7.072 | 7.4 | 7.072 | 5625 |
| 1774391700 | 6.9 | -0.06 | -0.89 | 7.046 | 7.198 | 6.704 | 4305 |
| 1774305300 | 6.962 | 0.13 | 1.96 | 7.22 | 7.222 | 6.874 | 7770 |
| 1774046100 | 6.828 | -0.34 | -4.69 | 7.3939999 | 7.3939999 | 6.6 | 6026 |
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.
