Premium
Zura Bio Ltd (ZURA)
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 | 0.99 | 23.2394366197 | 4.26 | 6.01 | 4.26 | 3562921 | 5.38265068 | CS |
| 4 | 1.39 | 36.0103626943 | 3.86 | 6.01 | 3.25 | 1835671 | 4.55978697 | CS |
| 12 | -0.42 | -7.40740740741 | 5.67 | 6.01 | 3.25 | 1042302 | 4.69413672 | CS |
| 26 | 0.01 | 0.190839694656 | 5.24 | 7.44 | 3.25 | 834703 | 5.23704259 | CS |
| 52 | 4.19 | 395.283018868 | 1.06 | 7.44 | 1.06 | 976490 | 4.17146207 | CS |
| 156 | -3 | -36.3636363636 | 8.25 | 8.31 | 0.97 | 544558 | 3.71628462 | CS |
| 260 | -2.75 | -34.375 | 8 | 37.55 | 0.97 | 561536 | 4.50386644 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783031700 | 5.17 | 0.17 | 3.30 | 5.09 | 5.3949999 | 4.94 | 906420 |
| 1782945300 | 5.005 | -0.9 | -15.17 | 5.86 | 6.01 | 5.005 | 1683978 |
| 1782858900 | 5.9 | 0.27 | 4.80 | 5.62 | 5.95 | 5.5001 | 2763138 |
| 1782772500 | 5.63 | 0.28 | 5.23 | 5.38 | 5.85 | 5.11 | 2453616 |
| 1782513300 | 5.35 | 0.81 | 17.84 | 4.5 | 5.45 | 4.47 | 9624852 |
| 1782426900 | 4.54 | 0.28 | 6.57 | 4.26 | 4.65 | 4.26 | 1289021 |
| 1782340500 | 4.26 | -0.05 | -1.05 | 4.3099999 | 4.335 | 4.1 | 863657 |
| 1782254100 | 4.305 | 0.07 | 1.77 | 4.17 | 4.39 | 4.115 | 1247559 |
| 1782167700 | 4.23 | 0.48 | 12.80 | 3.78 | 4.25 | 3.78 | 1376429 |
| 1781822100 | 3.75 | 0.13 | 3.59 | 3.63 | 3.795 | 3.52 | 1765877 |
| 1781735700 | 3.62 | 0.11 | 2.99 | 3.53 | 3.805 | 3.53 | 1108060 |
| 1781649300 | 3.515 | -0.17 | -4.48 | 3.68 | 3.72 | 3.51 | 603874 |
| 1781562900 | 3.68 | -0.02 | -0.54 | 3.77 | 3.855 | 3.625 | 517325 |
| 1781303700 | 3.7 | 0.12 | 3.35 | 3.59 | 3.8 | 3.58 | 472170 |
| 1781217300 | 3.58 | 0.03 | 0.85 | 3.55 | 3.67 | 3.49 | 723002 |
| 1781130900 | 3.55 | -0.14 | -3.79 | 3.68 | 3.77 | 3.505 | 644945 |
| 1781044500 | 3.69 | 0.16 | 4.53 | 3.6 | 3.72 | 3.56 | 584628 |
| 1780958100 | 3.53 | 0.13 | 3.82 | 3.4 | 3.56 | 3.3 | 654583 |
| 1780698900 | 3.4 | -0.27 | -7.36 | 3.67 | 3.7354 | 3.25 | 4956212 |
| 1780612500 | 3.67 | -0.19 | -4.92 | 3.86 | 3.96 | 3.61 | 1544825 |
| 1780526100 | 3.86 | -0.24 | -5.85 | 4.07 | 4.13 | 3.84 | 669415 |
| 1780439700 | 4.1 | -0.14 | -3.30 | 4.24 | 4.25 | 4.01 | 736748 |
| 1780353300 | 4.24 | -0.06 | -1.40 | 4.28 | 4.3 | 4.13 | 645742 |
| 1780094100 | 4.3 | 0.1 | 2.38 | 4.19 | 4.3099999 | 4.095 | 619536 |
| 1780007700 | 4.2 | -0.11 | -2.55 | 4.32 | 4.35 | 4.2 | 356788 |
| 1779921300 | 4.3099999 | 0.1 | 2.38 | 4.24 | 4.41 | 4.16 | 597808 |
| 1779834900 | 4.21 | -0.15 | -3.44 | 4.4 | 4.44 | 4.16 | 490327 |
| 1779489300 | 4.36 | -0.08 | -1.80 | 4.44 | 4.55 | 4.34 | 510996 |
| 1779402900 | 4.44 | 0.36 | 8.69 | 4.1 | 4.49 | 3.96 | 879664 |
| 1779316500 | 4.085 | 0.09 | 2.38 | 4.03 | 4.23 | 4.027 | 1447505 |
| 1779230100 | 3.99 | -0.13 | -3.16 | 4.12 | 4.28 | 3.98 | 649548 |
| 1779143700 | 4.12 | -0.6 | -12.71 | 4.72 | 4.76 | 4.12 | 678046 |
| 1778884500 | 4.72 | -0.11 | -2.28 | 4.71 | 4.7699999 | 4.57 | 525759 |
| 1778798100 | 4.83 | 0.03 | 0.63 | 4.8099999 | 4.9 | 4.72 | 238822 |
| 1778711700 | 4.8 | 0.04 | 0.95 | 4.66 | 4.82 | 4.6301 | 321818 |
| 1778625300 | 4.755 | 0 | 0.11 | 4.73 | 4.88 | 4.67 | 509420 |
| 1778538900 | 4.75 | -0.04 | -0.84 | 4.8 | 4.99 | 4.59 | 1125336 |
| 1778279700 | 4.79 | 0.25 | 5.51 | 4.42 | 4.84 | 4.35 | 1053779 |
| 1778193300 | 4.54 | -0.35 | -7.16 | 4.9 | 4.94 | 4.49 | 976659 |
| 1778106900 | 4.89 | -0.29 | -5.60 | 5.17 | 5.2081 | 4.73 | 1456484 |
| 1778020500 | 5.18 | -0.14 | -2.63 | 5.36 | 5.46 | 4.97 | 510319 |
| 1777934100 | 5.32 | 0.11 | 2.11 | 5.2 | 5.5 | 5.19 | 387112 |
| 1777674900 | 5.21 | 0.13 | 2.56 | 5.08 | 5.285 | 5.01 | 420749 |
| 1777588500 | 5.08 | 0.07 | 1.40 | 5.01 | 5.2 | 4.92 | 431443 |
| 1777502100 | 5.01 | -0.29 | -5.47 | 5.26 | 5.49 | 4.89 | 698791 |
| 1777415700 | 5.3 | -0.11 | -2.03 | 5.4 | 5.555 | 5.22 | 414717 |
| 1777329300 | 5.41 | 0.03 | 0.56 | 5.38 | 5.5599999 | 5.3 | 538540 |
| 1777070100 | 5.38 | -0.14 | -2.54 | 5.44 | 5.5199999 | 5.17 | 642698 |
| 1776983700 | 5.5199999 | -0.17 | -2.99 | 5.68 | 5.88 | 5.41 | 500708 |
| 1776897300 | 5.69 | 0.4 | 7.56 | 5.35 | 5.7 | 5.21 | 737277 |
| 1776810900 | 5.29 | -0.08 | -1.49 | 5.37 | 5.46 | 5.1449999 | 591192 |
| 1776724500 | 5.37 | -0.44 | -7.57 | 5.8 | 5.8 | 5.32 | 1032882 |
| 1776465300 | 5.8099999 | 0.1 | 1.75 | 5.79 | 5.8299 | 5.64 | 720768 |
| 1776378900 | 5.71 | 0.02 | 0.35 | 5.67 | 5.715 | 5.41 | 691115 |
| 1776292500 | 5.69 | -0.03 | -0.52 | 5.72 | 5.87 | 5.6 | 478961 |
| 1776206100 | 5.72 | 0.04 | 0.70 | 5.74 | 5.8599 | 5.68 | 657647 |
| 1776119700 | 5.68 | 0.03 | 0.53 | 5.64 | 5.88 | 5.545 | 567927 |
| 1775860500 | 5.65 | 0.05 | 0.89 | 5.63 | 5.72 | 5.495 | 499100 |
| 1775774100 | 5.6 | -0.1 | -1.75 | 5.67 | 5.82 | 5.55 | 564328 |
| 1775687700 | 5.7 | 0.05 | 0.88 | 5.87 | 5.9976 | 5.58 | 636113 |
| 1775601300 | 5.65 | -0.41 | -6.77 | 6.01 | 6.05 | 5.63 | 440150 |
| 1775514900 | 6.0599999 | 0.03 | 0.50 | 6.01 | 6.22 | 5.87 | 1284676 |
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.
