Premium
Zentek Ltd (ZTEK)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0498 | 5.35426298247 | 0.9301 | 1 | 0.8607 | 26123 | 0.94945404 | CS |
| 4 | -0.1701 | -14.7913043478 | 1.15 | 1.18 | 0.8607 | 40825 | 1.01067152 | CS |
| 12 | -0.1051 | -9.6866359447 | 1.085 | 1.22 | 0.8201 | 45440 | 1.04156609 | CS |
| 26 | 0.1399 | 16.6547619048 | 0.84 | 1.31 | 0.4999 | 43701 | 0.99554944 | CS |
| 52 | -0.2601 | -20.9758064516 | 1.24 | 1.34 | 0.4999 | 36942 | 1.03177863 | CS |
| 156 | -2.0201 | -67.3366666667 | 3 | 3.78 | 0.4999 | 51091 | 2.20577212 | CS |
| 260 | -2.0201 | -67.3366666667 | 3 | 3.78 | 0.4999 | 51091 | 2.20577212 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741390500 | 0.9799 | 0.03 | 3.16 | 0.895 | 0.99 | 0.88 | 20626 |
| 1741304100 | 0.9499 | -0.0301 | -3.07 | 0.98 | 0.98 | 0.9264 | 20488 |
| 1741217700 | 0.98 | 0.0412 | 4.39 | 0.99 | 0.99 | 0.9101 | 16729 |
| 1741131300 | 0.9388 | -0.0417 | -4.25 | 0.8619 | 0.9999 | 0.8219 | 50826 |
| 1741044900 | 0.9805 | 0.0705 | 7.75 | 0.9129 | 1 | 0.9129 | 32100 |
| 1740785700 | 0.91 | -0.020219 | -2.17 | 0.93 | 0.97 | 0.9008 | 20270 |
| 1740699300 | 0.930219 | -0.002881 | -0.31 | 0.94 | 1 | 0.9189 | 16036 |
| 1740612900 | 0.9331 | -0.0669 | -6.69 | 0.95 | 1.07 | 0.8643 | 250750 |
| 1740526500 | 1 | -0.06 | -5.66 | 1.06 | 1.0868 | 0.9619 | 41256 |
| 1740440100 | 1.06 | 0.04 | 3.92 | 1.03 | 1.06 | 0.98 | 17921 |
| 1740180900 | 1.02 | -0.05 | -4.67 | 1.11 | 1.11 | 0.98 | 30466 |
| 1740094500 | 1.07 | 0.02 | 1.90 | 1.05 | 1.1 | 1.045 | 14523 |
| 1740008100 | 1.05 | -0.02 | -1.41 | 1.05 | 1.09 | 1.02 | 35002 |
| 1739921700 | 1.065 | -0.1 | -8.96 | 1.2 | 1.2 | 1.05 | 70838 |
| 1739576100 | 1.1698 | 0.04 | 3.52 | 1.1299999 | 1.18 | 1.06 | 48448 |
| 1739489700 | 1.1299999 | 0.04 | 3.67 | 1.1 | 1.1299999 | 1.04 | 23754 |
| 1739403300 | 1.09 | -0.03 | -2.68 | 1.12 | 1.15 | 1.07 | 58373 |
| 1739316900 | 1.12 | 0.02 | 1.36 | 1.08 | 1.1299999 | 1.08 | 13257 |
| 1739230500 | 1.105 | -0.01 | -0.45 | 1.06 | 1.11 | 1.06 | 34545 |
| 1738971300 | 1.11 | 0.01 | 0.45 | 1.15 | 1.15 | 1.09 | 12769 |
| 1738884900 | 1.105 | -0.04 | -3.49 | 1.1299999 | 1.15 | 1.09 | 78144 |
| 1738798500 | 1.145 | 0.01 | 0.44 | 1.1399999 | 1.19 | 1.1107 | 61129 |
| 1738712100 | 1.1399999 | 0.04 | 3.64 | 1.1399999 | 1.16 | 1.1 | 8837 |
| 1738625700 | 1.1 | -0.02 | -1.79 | 1.06 | 1.12 | 1.04 | 17014 |
| 1738366500 | 1.12 | 0.02 | 1.82 | 1.1 | 1.17 | 1.1 | 68046 |
| 1738280100 | 1.1 | -0.06 | -5.17 | 1.12 | 1.15 | 1.04 | 27567 |
| 1738193700 | 1.16 | 0.05 | 4.50 | 1.1299999 | 1.19 | 1.08 | 57725 |
| 1738107300 | 1.11 | -0.03 | -2.63 | 1.17 | 1.17 | 1.09 | 19409 |
| 1738020900 | 1.1399999 | -0.03 | -2.56 | 1.22 | 1.22 | 1.12 | 11842 |
| 1737761700 | 1.17 | 0.05 | 4.46 | 1.11 | 1.19 | 1.11 | 20039 |
| 1737675300 | 1.12 | 0 | 0.00 | 1.12 | 1.12 | 1.12 | 0 |
| 1737588900 | 1.12 | 0.02 | 1.82 | 1.11 | 1.133 | 1.09 | 18651 |
| 1737502500 | 1.1 | -0.08 | -6.77 | 1.2 | 1.21 | 1.07 | 137483 |
| 1737156900 | 1.1799 | 0.2 | 20.40 | 0.95 | 1.2 | 0.9 | 213749 |
| 1737070500 | 0.98 | 0 | 0.00 | 1 | 1.01 | 0.97 | 7930 |
| 1736984100 | 0.98 | -0.03 | -2.97 | 1 | 1.04 | 0.9702 | 22360 |
| 1736897700 | 1.01 | -0.04 | -3.81 | 1.05 | 1.05 | 0.9511 | 28896 |
| 1736811300 | 1.05 | 0.01 | 0.48 | 1.07 | 1.08 | 1 | 59345 |
| 1736552100 | 1.045 | -0.02 | -1.42 | 1.06 | 1.1203 | 1 | 55402 |
| 1736379300 | 1.06 | -0.02 | -1.85 | 1.15 | 1.15 | 0.99 | 91310 |
| 1736292900 | 1.08 | -0.02 | -1.82 | 1.12 | 1.152 | 1.05 | 98420 |
| 1736206500 | 1.1 | 0.07 | 6.28 | 1.05 | 1.1081 | 1.01 | 58520 |
| 1735947300 | 1.035 | 0.06 | 5.70 | 0.97 | 1.04 | 0.95 | 62680 |
| 1735860900 | 0.9792 | 0.0392 | 4.17 | 0.94 | 1 | 0.93 | 36048 |
| 1735688100 | 0.94 | -0.03 | -3.09 | 1.01 | 1.02 | 0.8701 | 32500 |
| 1735601700 | 0.97 | 0.04 | 4.30 | 1.01 | 1.06 | 0.94 | 53752 |
| 1735342500 | 0.93 | 0.05 | 5.68 | 0.86 | 0.9889 | 0.86 | 40695 |
| 1735256100 | 0.88 | 0.0021 | 0.24 | 0.857 | 0.9 | 0.8209999 | 62183 |
| 1735077840 | 0.8779 | 0.0279 | 3.28 | 0.879 | 0.8979 | 0.8201 | 21351 |
| 1734996900 | 0.85 | -0.01 | -1.16 | 0.855 | 0.9 | 0.83 | 36982 |
| 1734737700 | 0.86 | -0.04 | -4.44 | 0.88 | 0.928 | 0.83 | 61641 |
| 1734651300 | 0.9 | -0.08 | -8.16 | 0.98 | 1.01 | 0.87 | 57204 |
| 1734564900 | 0.98 | -0.05 | -4.85 | 0.9991 | 1.06 | 0.98 | 19466 |
| 1734478500 | 1.03 | -0.05 | -4.63 | 1.04 | 1.09 | 1 | 52681 |
| 1734392100 | 1.08 | -0.05 | -4.42 | 1.1399999 | 1.1399999 | 1.07 | 18451 |
| 1734132900 | 1.1299999 | 0.03 | 2.73 | 1.16 | 1.16 | 1.08 | 29698 |
| 1734046500 | 1.1 | -0.01 | -0.90 | 1.1 | 1.1500999 | 1.05 | 56588 |
| 1733960100 | 1.11 | 0.01 | 0.91 | 1.09 | 1.1298999 | 1.0678 | 26670 |
| 1733873700 | 1.1 | -0.03 | -2.65 | 1.1399999 | 1.1399999 | 1.062 | 31070 |
| 1733787300 | 1.1299999 | 0.04 | 3.67 | 1.15 | 1.16 | 1.1 | 65356 |
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
