Premium
Zeta Global Holdings Corp (ZETA)
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 | -0.635 | -3.30729166667 | 19.2 | 19.33 | 18.31 | 4186202 | 18.81663282 | CS |
| 4 | 0.255 | 1.39268159476 | 18.31 | 19.45 | 16.5 | 4926638 | 18.18581968 | CS |
| 12 | -9.255 | -33.2674335011 | 27.82 | 38.2 | 16.155 | 9190721 | 21.47036042 | CS |
| 26 | -2.595 | -12.263705104 | 21.16 | 38.2 | 16.155 | 5912050 | 23.14949233 | CS |
| 52 | 8.465 | 83.8118811881 | 10.1 | 38.2 | 9.48 | 3985303 | 20.9716851 | CS |
| 156 | 10.935 | 143.315858453 | 7.63 | 38.2 | 4.09 | 2134982 | 16.21062541 | CS |
| 260 | 9.555 | 106.048834628 | 9.01 | 38.2 | 4.09 | 1855776 | 15.80418458 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737675600 | 18.88 | 0 | 0.00 | 18.88 | 18.88 | 18.88 | 0 |
| 1737589200 | 18.88 | -0.14 | -0.74 | 19.1 | 19.21 | 18.76 | 4796348 |
| 1737502800 | 19.02 | 0.44 | 2.37 | 19.02 | 19.33 | 18.67 | 3483804 |
| 1737157200 | 18.58 | -0.23 | -1.22 | 19.2 | 19.2816 | 18.31 | 4278453 |
| 1737070800 | 18.81 | 0.92 | 5.14 | 18.24 | 19.37 | 18.22 | 5182196 |
| 1736984400 | 17.89 | 0.69 | 4.01 | 17.97 | 18.38 | 17.38 | 5099449 |
| 1736898000 | 17.2 | 0.03 | 0.17 | 17.3 | 17.62 | 16.87 | 2718423 |
| 1736811600 | 17.17 | -0.16 | -0.92 | 16.7 | 17.29 | 16.5 | 4439007 |
| 1736552400 | 17.33 | -1.15 | -6.22 | 17.63 | 17.93 | 17.26 | 4535072 |
| 1736379600 | 18.48 | 0.3 | 1.65 | 18.24 | 18.6496 | 17.62 | 4098653 |
| 1736293200 | 18.18 | -0.8 | -4.21 | 18.853 | 19 | 17.73 | 3684680 |
| 1736206800 | 18.98 | 0.37 | 1.99 | 18.84 | 19.11 | 18.095 | 3479242 |
| 1735947600 | 18.61 | -0.13 | -0.69 | 19.145 | 19.45 | 18.22 | 4972313 |
| 1735861200 | 18.74 | 0.75 | 4.17 | 18.155 | 19.34 | 17.92 | 5137196 |
| 1735688400 | 17.99 | -0.07 | -0.39 | 18.15 | 18.34 | 17.34 | 6747532 |
| 1735602000 | 18.06 | 0.39 | 2.21 | 17.5 | 18.26 | 17.37 | 5596466 |
| 1735342800 | 17.67 | -1.3 | -6.85 | 18.31 | 18.75 | 17.18 | 10577380 |
| 1735256400 | 18.97 | 0.23 | 1.23 | 18.61 | 19.2 | 18.37 | 4217879 |
| 1735077840 | 18.74 | 0.01 | 0.05 | 18.47 | 18.92 | 18.07 | 3115951 |
| 1734997200 | 18.73 | -0.67 | -3.45 | 19.42 | 19.42 | 18.48 | 5576071 |
| 1734738000 | 19.4 | 0.33 | 1.73 | 18.93 | 19.54 | 18.62 | 8302096 |
| 1734651600 | 19.07 | -0.27 | -1.40 | 19.721 | 20.14 | 18.8 | 7669423 |
| 1734565200 | 19.34 | -1 | -4.92 | 20.1 | 20.8 | 18.87 | 7955798 |
| 1734478800 | 20.34 | -1.19 | -5.53 | 20.89 | 21.58 | 20.17 | 6701076 |
| 1734392400 | 21.53 | -0.79 | -3.54 | 21.82 | 22.2 | 21.13 | 5808570 |
| 1734133200 | 22.32 | 0.59 | 2.72 | 21.4555 | 22.86 | 21.42 | 5817482 |
| 1734046800 | 21.73 | 0.2 | 0.93 | 21.11 | 22.41 | 20.79 | 6614581 |
| 1733960400 | 21.53 | 0.07 | 0.33 | 21.37 | 21.87 | 20.86 | 8325452 |
| 1733874000 | 21.46 | -1.51 | -6.57 | 21.8434 | 23.2594 | 21.385 | 9321288 |
| 1733787600 | 22.97 | -3.21 | -12.26 | 25.12 | 25.49 | 22.8001 | 11624665 |
| 1733528400 | 26.18 | 0.39 | 1.51 | 25.94 | 26.94 | 25.45 | 5915763 |
| 1733442000 | 25.79 | -0.52 | -1.98 | 26.32 | 26.7429 | 25.15 | 9098894 |
| 1733355600 | 26.31 | 2.38 | 9.95 | 24.7337 | 27.79 | 24.7 | 13383554 |
| 1733269200 | 23.93 | -0.08 | -0.33 | 23.82 | 25.96 | 23.5471 | 11862175 |
| 1733182800 | 24.01 | 2.71 | 12.72 | 21.405 | 24.86 | 21.13 | 15573712 |
| 1732917840 | 21.3 | 1.1 | 5.45 | 21.07 | 21.73 | 20.92 | 5546241 |
| 1732750800 | 20.2 | 0.16 | 0.80 | 20.14 | 20.5699 | 19.61 | 8158220 |
| 1732664400 | 20.04 | -1.23 | -5.78 | 21.16 | 21.85 | 19.98 | 9613275 |
| 1732578000 | 21.27 | -1.11 | -4.96 | 22.1753 | 22.49 | 20.88 | 10747468 |
| 1732318800 | 22.38 | 0.66 | 3.04 | 21.7 | 22.5 | 21.03 | 9800127 |
| 1732232400 | 21.72 | -1.39 | -6.01 | 23.07 | 23.19 | 21.22 | 11269877 |
| 1732146000 | 23.11 | 1.09 | 4.95 | 22.85 | 25.7 | 22.71 | 24492475 |
| 1732059600 | 22.02 | 2.44 | 12.46 | 19.7542 | 22.08 | 19.655 | 14718103 |
| 1731973200 | 19.58 | 2 | 11.38 | 18.65 | 20.12 | 18.3501 | 18329893 |
| 1731714000 | 17.58 | 0.21 | 1.21 | 19.96 | 19.96 | 16.66 | 25165556 |
| 1731627600 | 17.37 | -0.39 | -2.20 | 18.48 | 18.59 | 16.155 | 34079550 |
| 1731541200 | 17.76 | -10.46 | -37.07 | 28.34 | 28.51 | 17.19 | 45387682 |
| 1731454800 | 28.22 | -8.52 | -23.19 | 33.1 | 33.8 | 27.92 | 19624709 |
| 1731368400 | 36.74 | 1.16 | 3.26 | 37.79 | 38.2 | 36.21 | 10145187 |
| 1731109200 | 35.58 | 1.34 | 3.91 | 35.43 | 35.95 | 34.54 | 6023660 |
| 1731022800 | 34.24 | 2.37 | 7.44 | 32.81 | 34.47 | 32.25 | 4956967 |
| 1730936400 | 31.87 | 2.85 | 9.82 | 30.81 | 31.88 | 30.3 | 3887539 |
| 1730850000 | 29.02 | 1.6 | 5.84 | 27.725 | 29.265 | 27.725 | 4659170 |
| 1730763600 | 27.42 | -0.47 | -1.69 | 27.65 | 27.98 | 27.2202 | 2218983 |
| 1730500800 | 27.89 | 0.21 | 0.76 | 27.82 | 28.36 | 27.67 | 1763614 |
| 1730414400 | 27.68 | -1.53 | -5.24 | 29.235 | 29.2403 | 27.65 | 2557654 |
| 1730328000 | 29.21 | 0.93 | 3.29 | 28.73 | 29.53 | 27.98 | 3675252 |
| 1730241600 | 28.28 | 1.23 | 4.55 | 26.7875 | 28.34 | 26.51 | 2835754 |
| 1730155200 | 27.05 | 0.29 | 1.08 | 27.3 | 27.44 | 27.01 | 2636675 |
| 1729896000 | 26.76 | 0.63 | 2.41 | 26.19 | 26.98 | 25.9301 | 3231443 |
| 1729809600 | 26.13 | 0.05 | 0.19 | 26.47 | 27.04 | 26.07 | 2199736 |
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
