Premium
Zumiez Inc (ZUMZ)
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 | 0.03 | 0.169491525424 | 17.7 | 18.06 | 16.79 | 238127 | 17.73426833 | CS |
| 4 | -1.13 | -5.9915164369 | 18.86 | 19.96 | 16.79 | 262255 | 18.0846246 | CS |
| 12 | -6.83 | -27.8094462541 | 24.56 | 25.735 | 15.09 | 186463 | 20.38129347 | CS |
| 26 | -8.77 | -33.0943396226 | 26.5 | 27.49 | 15.09 | 188104 | 22.36568768 | CS |
| 52 | 3.5 | 24.595924104 | 14.23 | 31.7 | 12.905 | 210752 | 21.91205358 | CS |
| 156 | 0.93 | 5.53571428571 | 16.8 | 31.7 | 11.31 | 259798 | 19.07177761 | CS |
| 260 | -31.54 | -64.014613355 | 49.27 | 55.1 | 11.31 | 306997 | 24.18199237 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783377300 | 17.73 | 0.18 | 1.03 | 17.55 | 17.845 | 17.45 | 157200 |
| 1783031700 | 17.55 | -0.42 | -2.34 | 17.28 | 18.06 | 16.79 | 357787 |
| 1782945300 | 17.97 | 0.17 | 0.96 | 17.8 | 18.05 | 17.67 | 222593 |
| 1782858900 | 17.8 | 0.07 | 0.39 | 17.7 | 17.95 | 17.395 | 214928 |
| 1782772500 | 17.73 | -0.52 | -2.85 | 18.36 | 18.36 | 17.52 | 165735 |
| 1782513300 | 18.25 | 0.05 | 0.27 | 18.2 | 18.54 | 18.11 | 375044 |
| 1782426900 | 18.2 | -0.91 | -4.76 | 18.94 | 19.09 | 18.17 | 182609 |
| 1782340500 | 19.11 | 1.11 | 6.17 | 18.02 | 19.16 | 18.01 | 245905 |
| 1782254100 | 18 | -0.2 | -1.10 | 17.85 | 18.35 | 17.74 | 249929 |
| 1782167700 | 18.2 | 0.41 | 2.30 | 17.8 | 18.36 | 17.78 | 327817 |
| 1781822100 | 17.79 | 0.33 | 1.89 | 17.81 | 18.26 | 17.64 | 405607 |
| 1781735700 | 17.46 | 0.15 | 0.87 | 17.32 | 17.87 | 17.285 | 301350 |
| 1781649300 | 17.31 | -1.05 | -5.72 | 18.52 | 18.52 | 17.2 | 303138 |
| 1781562900 | 18.36 | -0.03 | -0.16 | 18.56 | 19.03 | 18.265 | 222116 |
| 1781303700 | 18.39 | -0.12 | -0.65 | 18.61 | 18.87 | 18.3554 | 212840 |
| 1781217300 | 18.51 | 0.11 | 0.60 | 18.51 | 19.09 | 18.38 | 300068 |
| 1781130900 | 18.4 | -0.7 | -3.66 | 18.95 | 19.8299 | 18.34 | 219879 |
| 1781044500 | 19.1 | 0.27 | 1.43 | 18.86 | 19.96 | 18.76 | 256050 |
| 1780958100 | 18.83 | 1.44 | 8.28 | 17.3 | 19.31 | 17.26 | 380332 |
| 1780698900 | 17.39 | -6.09 | -25.94 | 15.09 | 19.9899 | 15.09 | 1294786 |
| 1780612500 | 23.48 | 0.37 | 1.60 | 23.44 | 23.78 | 23.11 | 232692 |
| 1780526100 | 23.11 | -0.14 | -0.60 | 23.1 | 23.42 | 22.82 | 135802 |
| 1780439700 | 23.25 | -0.07 | -0.30 | 23.32 | 23.78 | 22.965 | 184302 |
| 1780353300 | 23.32 | -1.31 | -5.32 | 24.2 | 24.2 | 23.12 | 152366 |
| 1780094100 | 24.63 | -0.69 | -2.73 | 25.3 | 25.3 | 24.51 | 138306 |
| 1780007700 | 25.32 | 0.17 | 0.68 | 25.04 | 25.51 | 25.04 | 119362 |
| 1779921300 | 25.15 | 1.07 | 4.44 | 24.25 | 25.295 | 24.25 | 121991 |
| 1779834900 | 24.08 | 0.13 | 0.54 | 24.13 | 24.68 | 23.62 | 109862 |
| 1779489300 | 23.95 | 0.47 | 2.00 | 23.63 | 24.15 | 23.31 | 145879 |
| 1779402900 | 23.48 | 0.7 | 3.07 | 22.61 | 23.56 | 22.405 | 132419 |
| 1779316500 | 22.78 | -0.18 | -0.78 | 22.98 | 23.29 | 22.66 | 124419 |
| 1779230100 | 22.96 | -0.09 | -0.39 | 22.88 | 23.05 | 22.415 | 107505 |
| 1779143700 | 23.05 | 0.4 | 1.77 | 22.74 | 23.5 | 22.52 | 104655 |
| 1778884500 | 22.65 | -0.98 | -4.15 | 23.3 | 23.85 | 22.55 | 117841 |
| 1778798100 | 23.63 | 0.35 | 1.50 | 23.39 | 24.01 | 23.39 | 92482 |
| 1778711700 | 23.28 | 0.4 | 1.75 | 22.77 | 23.3 | 22.49 | 121291 |
| 1778625300 | 22.88 | -0.29 | -1.25 | 23.04 | 23.175 | 22.38 | 114700 |
| 1778538900 | 23.17 | -1.91 | -7.62 | 24.98 | 25.22 | 23.105 | 110456 |
| 1778279700 | 25.08 | 0.05 | 0.20 | 25.06 | 25.3851 | 24.87 | 65844 |
| 1778193300 | 25.03 | 0.06 | 0.24 | 24.94 | 25.24 | 24.6 | 95484 |
| 1778106900 | 24.97 | 0.95 | 3.96 | 24.45 | 25.28 | 24.43 | 88471 |
| 1778020500 | 24.02 | 1.15 | 5.03 | 23.04 | 24.17 | 23.04 | 116523 |
| 1777934100 | 22.87 | -1.5 | -6.16 | 24.24 | 24.37 | 22.815 | 107913 |
| 1777674900 | 24.37 | -0.2 | -0.81 | 24.54 | 25.17 | 24.37 | 105711 |
| 1777588500 | 24.57 | 0.61 | 2.55 | 23.87 | 24.89 | 23.81 | 87403 |
| 1777502100 | 23.96 | -0.72 | -2.92 | 24.47 | 24.95 | 23.7 | 106179 |
| 1777415700 | 24.68 | 0.1 | 0.41 | 24.64 | 24.83 | 24.1 | 93970 |
| 1777329300 | 24.58 | 0.02 | 0.08 | 24.4 | 24.85 | 22.075 | 78315 |
| 1777070100 | 24.56 | -0.08 | -0.32 | 24.62 | 25.06 | 24.35 | 80000 |
| 1776983700 | 24.64 | -0.47 | -1.87 | 25.15 | 25.31 | 23.52 | 76182 |
| 1776897300 | 25.11 | 0.09 | 0.36 | 25.09 | 25.34 | 24.78 | 102276 |
| 1776810900 | 25.02 | -0.22 | -0.87 | 25.26 | 25.735 | 24.86 | 101942 |
| 1776724500 | 25.24 | 0.27 | 1.08 | 24.66 | 25.27 | 24.205 | 94038 |
| 1776465300 | 24.97 | 0.64 | 2.63 | 24.89 | 25.5 | 24.65 | 166167 |
| 1776378900 | 24.33 | -0.09 | -0.37 | 24.23 | 24.54 | 24.17 | 107174 |
| 1776292500 | 24.42 | 0.17 | 0.70 | 24.25 | 24.55 | 24.05 | 91809 |
| 1776206100 | 24.25 | -0.29 | -1.18 | 24.56 | 24.83 | 24.09 | 100192 |
| 1776119700 | 24.54 | 0.43 | 1.78 | 23.8 | 24.91 | 23.73 | 128834 |
| 1775860500 | 24.11 | -0.4 | -1.63 | 24.49 | 24.7 | 23.98 | 134511 |
| 1775774100 | 24.51 | 0.51 | 2.13 | 23.68 | 24.6599 | 23.57 | 97597 |
| 1775687700 | 24 | 1.35 | 5.96 | 24.02 | 24.27 | 23.6 | 130874 |
| 1775601300 | 22.65 | -0.09 | -0.40 | 22.45 | 22.74 | 22.23 | 119435 |
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.
