Premium
Zepp Health Corporation (ZEPP)
NYSE
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 | -0.16 | -5.40540540541 | 2.96 | 3.05 | 2.61 | 17634 | 2.81033221 | DR |
| 4 | -0.1 | -3.44827586207 | 2.9 | 3.38 | 2.61 | 17654 | 2.93560393 | DR |
| 12 | -0.43 | -13.3126934985 | 3.23 | 3.4 | 2.35 | 15864 | 2.89562963 | DR |
| 26 | 0.4756 | 20.4611942867 | 2.3244 | 4.38 | 2.06 | 32990 | 3.02386468 | DR |
| 52 | -2.2 | -44 | 5 | 5.72 | 2.06 | 54018 | 3.35078595 | DR |
| 156 | -14.56 | -83.8709677419 | 17.36 | 20.52 | 2.06 | 71213 | 6.96216816 | DR |
| 260 | -69.24 | -96.1132704053 | 72.04 | 73.68 | 2.06 | 112469 | 23.58571051 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738366800 | 2.8 | 0 | 0.00 | 2.73 | 2.8418 | 2.68 | 16950 |
| 1738280400 | 2.8 | 0.01 | 0.54 | 2.73 | 2.815 | 2.61 | 26827 |
| 1738194000 | 2.785 | 0.09 | 3.15 | 2.72 | 2.84 | 2.69 | 6312 |
| 1738107600 | 2.7 | -0.13 | -4.59 | 2.75 | 2.8 | 2.614 | 15368 |
| 1738021200 | 2.83 | -0.15 | -4.87 | 2.95 | 3.05 | 2.709 | 30440 |
| 1737762000 | 2.975 | -0.04 | -1.16 | 2.96 | 3.0099999 | 2.9224 | 9310 |
| 1737675600 | 3.0099999 | 0 | 0.00 | 3.0099999 | 3.0099999 | 3.0099999 | 0 |
| 1737589200 | 3.0099999 | -0.12 | -3.83 | 3.05 | 3.1299 | 3.0099999 | 45382 |
| 1737502800 | 3.13 | 0.11 | 3.64 | 3 | 3.1331 | 2.92 | 5455 |
| 1737157200 | 3.02 | 0.06 | 2.03 | 2.93 | 3.12 | 2.9 | 6186 |
| 1737070800 | 2.96 | 0.01 | 0.34 | 2.94 | 3.08 | 2.86 | 6261 |
| 1736984400 | 2.95 | 0.06 | 2.08 | 2.89 | 3.009 | 2.8126 | 8359 |
| 1736898000 | 2.89 | -0.16 | -5.25 | 2.97 | 3.035 | 2.8199 | 12733 |
| 1736811600 | 3.05 | -0.14 | -4.39 | 3.08 | 3.21 | 2.8819 | 24743 |
| 1736552400 | 3.19 | 0.18 | 5.98 | 3.1549999 | 3.3 | 2.89 | 18923 |
| 1736379600 | 3.0099999 | 0.11 | 3.79 | 2.89 | 3.02 | 2.74 | 10750 |
| 1736293200 | 2.9 | -0.01 | -0.34 | 2.985 | 3.38 | 2.9 | 52469 |
| 1736206800 | 2.91 | 0.01 | 0.17 | 3 | 3 | 2.85 | 11409 |
| 1735947600 | 2.9049999 | 0.03 | 1.22 | 3.0299999 | 3.0299999 | 2.8598 | 4917 |
| 1735861200 | 2.87 | 0.27 | 10.38 | 2.6 | 2.9369 | 2.6 | 7173 |
| 1735688400 | 2.6 | -0.1 | -3.70 | 2.7 | 2.89 | 2.5299999 | 15631 |
| 1735602000 | 2.7 | -0.08 | -2.70 | 2.7325 | 3.1 | 2.56 | 78815 |
| 1735342800 | 2.775 | -0.11 | -3.65 | 2.8 | 2.865 | 2.75 | 8829 |
| 1735256400 | 2.88 | -0.1 | -3.36 | 2.82 | 2.98 | 2.8106 | 11973 |
| 1735077840 | 2.98 | 0.11 | 3.83 | 2.7599999 | 2.99 | 2.7599999 | 8196 |
| 1734997200 | 2.87 | 0.08 | 2.68 | 2.74 | 2.87 | 2.74 | 5047 |
| 1734738000 | 2.795 | 0 | 0.18 | 2.75 | 2.82 | 2.74 | 4491 |
| 1734651600 | 2.79 | -0.03 | -1.06 | 2.84 | 2.84 | 2.73 | 4900 |
| 1734565200 | 2.82 | -0.07 | -2.42 | 2.89 | 2.89 | 2.8 | 10313 |
| 1734478800 | 2.89 | -0.16 | -5.25 | 2.895 | 3 | 2.8 | 8801 |
| 1734392400 | 3.05 | 0.15 | 5.17 | 2.83 | 3.05 | 2.79 | 9928 |
| 1734133200 | 2.9 | 0.12 | 4.18 | 2.92 | 2.92 | 2.8102 | 3469 |
| 1734046800 | 2.7837 | -0.19 | -6.27 | 2.95 | 2.95 | 2.7837 | 2807 |
| 1733960400 | 2.97 | -0.11 | -3.57 | 3.1 | 3.1 | 2.91 | 6510 |
| 1733874000 | 3.08 | -0.01 | -0.32 | 3.06 | 3.1 | 3 | 10221 |
| 1733787600 | 3.09 | 0.36 | 13.19 | 2.765 | 3.1 | 2.765 | 14815 |
| 1733528400 | 2.73 | -0.03 | -1.09 | 2.865 | 2.89 | 2.73 | 4373 |
| 1733442000 | 2.7599999 | -0.13 | -4.50 | 2.925 | 2.94 | 2.7599999 | 7570 |
| 1733355600 | 2.89 | -0.08 | -2.69 | 2.8849 | 3.0898 | 2.87 | 12200 |
| 1733269200 | 2.97 | 0.01 | 0.34 | 3.02 | 3.08 | 2.87 | 5380 |
| 1733182800 | 2.96 | -0.18 | -5.73 | 3 | 3.33 | 2.95 | 29290 |
| 1732917840 | 3.14 | 0.39 | 14.18 | 2.7275 | 3.2 | 2.7275 | 6378 |
| 1732750800 | 2.75 | -0.21 | -7.09 | 2.713 | 2.9 | 2.713 | 7244 |
| 1732664400 | 2.96 | 0.12 | 4.23 | 2.9 | 3 | 2.85 | 5950 |
| 1732578000 | 2.84 | 0.36 | 14.52 | 2.54 | 2.9707 | 2.52 | 27673 |
| 1732318800 | 2.48 | -0.02 | -0.80 | 2.5 | 2.55 | 2.3801 | 26361 |
| 1732232400 | 2.5 | -0.13 | -4.94 | 2.63 | 2.65 | 2.5 | 10904 |
| 1732146000 | 2.63 | 0 | 0.00 | 2.8 | 2.8 | 2.62 | 5309 |
| 1732059600 | 2.63 | -0.5 | -15.97 | 2.6103 | 2.95 | 2.5614 | 51595 |
| 1731973200 | 3.13 | 0.04 | 1.29 | 3.13 | 3.2737 | 3.12 | 22654 |
| 1731714000 | 3.09 | -0.3 | -8.85 | 3.35 | 3.38 | 2.95 | 22804 |
| 1731627600 | 3.39 | 0.28 | 9.00 | 3.23 | 3.4 | 3.18 | 31929 |
| 1731541200 | 3.11 | -0.15 | -4.60 | 3.2 | 3.39 | 3.1 | 7431 |
| 1731454800 | 3.2599999 | -0.04 | -1.21 | 3.2101 | 3.2599999 | 3.15 | 4627 |
| 1731368400 | 3.3 | 0.03 | 0.92 | 3.2799999 | 3.3501 | 3.2 | 10445 |
| 1731109200 | 3.27 | 0.06 | 1.87 | 3.33 | 3.39 | 3.23 | 14386 |
| 1731022800 | 3.21 | 0.08 | 2.56 | 3.1 | 3.43 | 3.1 | 9939 |
| 1730936400 | 3.13 | -0.08 | -2.49 | 3.18 | 3.33 | 3.08 | 11058 |
| 1730850000 | 3.21 | 0.13 | 4.22 | 3.09 | 3.2855 | 3.08 | 5502 |
| 1730763600 | 3.08 | -0.03 | -0.96 | 3.08 | 3.1527 | 3 | 13065 |
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
