Premium
Zumiez Inc (ZUMZ)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.845 | -6.16338439096 | 13.71 | 14.28 | 12.73 | 328041 | 13.6854561 | CS |
| 4 | -2.535 | -16.461038961 | 15.4 | 16.29 | 12.73 | 256680 | 14.27970927 | CS |
| 12 | -7.79 | -37.714839022 | 20.655 | 20.94 | 12.73 | 262311 | 16.16402276 | CS |
| 26 | -10.025 | -43.7964176496 | 22.89 | 24.535 | 12.73 | 273676 | 19.45849066 | CS |
| 52 | -2.825 | -18.005098789 | 15.69 | 30.43 | 12.73 | 277587 | 19.82199692 | CS |
| 156 | -28.145 | -68.629602536 | 41.01 | 43.89 | 12.73 | 335757 | 21.6051059 | CS |
| 260 | -6.705 | -34.2616249361 | 19.57 | 55.1 | 12.73 | 325358 | 26.97856257 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 12.95 | -0.85 | -6.16 | 13.8 | 13.93 | 12.73 | 426463 |
| 1741646100 | 13.8 | -0.3 | -2.13 | 13.818 | 14.17 | 13.6301 | 390801 |
| 1741390500 | 14.1 | -0.02 | -0.14 | 14.05 | 14.26 | 13.76 | 278933 |
| 1741304100 | 14.12 | 0.29 | 2.10 | 13.69 | 14.28 | 13.6 | 253701 |
| 1741217700 | 13.83 | 0.15 | 1.10 | 13.61 | 13.9 | 13.15 | 304133 |
| 1741131300 | 13.68 | 0.01 | 0.07 | 13.53 | 13.82 | 13.1801 | 244881 |
| 1741044900 | 13.67 | -0.59 | -4.14 | 14.26 | 14.51 | 13.58 | 282067 |
| 1740785700 | 14.26 | 0.19 | 1.35 | 14.1 | 14.63 | 13.94 | 215591 |
| 1740699300 | 14.07 | -0.21 | -1.47 | 14.36 | 14.4 | 13.86 | 195305 |
| 1740612900 | 14.28 | 0.08 | 0.56 | 14.23 | 14.605 | 14.08 | 196885 |
| 1740526500 | 14.2 | -0.14 | -0.98 | 14.46 | 14.59 | 14.015 | 182845 |
| 1740440100 | 14.34 | 0.13 | 0.91 | 14.36 | 14.62 | 14.25 | 252283 |
| 1740180900 | 14.21 | -0.51 | -3.46 | 14.93 | 14.97 | 13.825 | 371307 |
| 1740094500 | 14.72 | -0.16 | -1.08 | 14.74 | 14.95 | 14.62 | 191078 |
| 1740008100 | 14.88 | -0.2 | -1.33 | 14.97 | 15.139 | 14.53 | 259886 |
| 1739921700 | 15.08 | -0.69 | -4.38 | 15.77 | 15.94 | 14.83 | 236932 |
| 1739576100 | 15.77 | -0.22 | -1.38 | 16.129999 | 16.129999 | 15.73 | 124570 |
| 1739489700 | 15.99 | 0.32 | 2.04 | 15.78 | 16.29 | 15.6 | 196948 |
| 1739403300 | 15.67 | -0.14 | -0.89 | 15.51 | 15.86 | 15.2 | 296403 |
| 1739316900 | 15.81 | 0.02 | 0.13 | 15.68 | 15.9 | 15.5 | 211131 |
| 1739230500 | 15.79 | 0.04 | 0.25 | 15.75 | 16.079999 | 15.5 | 297441 |
| 1738971300 | 15.75 | -0.16 | -1.01 | 15.88 | 16.09 | 15.39 | 318581 |
| 1738884900 | 15.91 | -0.06 | -0.38 | 16.21 | 16.5 | 15.82 | 235810 |
| 1738798500 | 15.97 | 0.04 | 0.25 | 15.88 | 16.12 | 15.6384 | 190606 |
| 1738712100 | 15.93 | 0.43 | 2.77 | 15.5 | 16.204999 | 15.5 | 223842 |
| 1738625700 | 15.5 | -0.46 | -2.88 | 15.56 | 15.62 | 15.2 | 269062 |
| 1738366500 | 15.96 | -0.34 | -2.09 | 16.21 | 16.57 | 15.72 | 270852 |
| 1738280100 | 16.3 | 0.67 | 4.29 | 15.94 | 16.45 | 15.88 | 305040 |
| 1738193700 | 15.63 | -0.21 | -1.33 | 15.94 | 15.94 | 15.62 | 159441 |
| 1738107300 | 15.84 | -0.38 | -2.34 | 16.219999 | 16.54 | 15.75 | 216523 |
| 1738020900 | 16.219999 | -0.37 | -2.23 | 16.5 | 16.895 | 16.05 | 249268 |
| 1737761700 | 16.59 | 0.66 | 4.14 | 16.379999 | 16.66 | 16.2 | 238014 |
| 1737675300 | 15.93 | 0 | 0.00 | 15.93 | 15.93 | 15.93 | 0 |
| 1737588900 | 15.93 | -0.01 | -0.06 | 15.91 | 16.149999 | 15.77 | 156186 |
| 1737502500 | 15.94 | 0.47 | 3.04 | 15.67 | 16.079999 | 15.65 | 256656 |
| 1737156900 | 15.47 | -0.21 | -1.34 | 15.86 | 15.965 | 15.3 | 302363 |
| 1737070500 | 15.68 | -0.42 | -2.61 | 15.94 | 16.32 | 15.38 | 302717 |
| 1736984100 | 16.1 | 0.59 | 3.80 | 15.82 | 16.524999 | 15.75 | 465030 |
| 1736897700 | 15.51 | -1.37 | -8.12 | 16.54 | 16.96 | 15.18 | 534219 |
| 1736811300 | 16.88 | -1.93 | -10.26 | 17.02 | 17.32 | 16.079999 | 537251 |
| 1736552100 | 18.81 | -0.08 | -0.42 | 18.6 | 18.84 | 18.31 | 200510 |
| 1736379300 | 18.89 | 0.33 | 1.78 | 18.42 | 18.99 | 18.22 | 163166 |
| 1736292900 | 18.56 | -0.43 | -2.26 | 18.94 | 19.21 | 18.51 | 153817 |
| 1736206500 | 18.99 | -0.18 | -0.94 | 19.25 | 19.39 | 18.7108 | 252044 |
| 1735947300 | 19.17 | 0.2 | 1.05 | 19.1 | 19.47 | 19.01 | 148182 |
| 1735860900 | 18.97 | -0.2 | -1.04 | 19.25 | 19.64 | 18.5501 | 176053 |
| 1735688100 | 19.17 | 0.44 | 2.35 | 18.91 | 19.36 | 18.725 | 263845 |
| 1735601700 | 18.73 | -0.74 | -3.80 | 19.32 | 19.43 | 18.685 | 391307 |
| 1735342500 | 19.47 | -0.38 | -1.91 | 19.62 | 19.89 | 19.02 | 194491 |
| 1735256100 | 19.85 | 1.13 | 6.04 | 18.7 | 19.86 | 18.5 | 239351 |
| 1735077840 | 18.72 | -0.25 | -1.32 | 19.07 | 19.07 | 18.5071 | 115358 |
| 1734996900 | 18.97 | -0.02 | -0.11 | 18.96 | 19.3 | 18.75 | 304044 |
| 1734737700 | 18.99 | -0.01 | -0.05 | 18.62 | 19.66 | 18.62 | 592249 |
| 1734651300 | 19 | -0.53 | -2.71 | 19.88 | 20.18 | 18.97 | 207548 |
| 1734564900 | 19.53 | -0.89 | -4.36 | 20.69 | 20.94 | 19.42 | 219552 |
| 1734478500 | 20.42 | 0.32 | 1.59 | 20.02 | 20.75 | 20.02 | 267059 |
| 1734392100 | 20.1 | 0.34 | 1.72 | 19.73 | 20.315 | 19.47 | 236098 |
| 1734132900 | 19.76 | -0.76 | -3.70 | 20.67 | 20.67 | 19.57 | 296074 |
| 1734046500 | 20.52 | -1.25 | -5.74 | 21.58 | 21.905 | 20.1 | 393798 |
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
