Premium
Zeta Global Holdings Corp (ZETA)
NYSE
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 | 0.8999 | 4.38547758285 | 20.52 | 22.9 | 20.34 | 10686690 | 21.82585647 | CS |
| 4 | 1.2699 | 6.30223325062 | 20.15 | 22.9 | 17.77 | 9725485 | 19.94458201 | CS |
| 12 | 3.4199 | 18.9994444444 | 18 | 25.95 | 15.6 | 9335213 | 19.65622767 | CS |
| 26 | -2.9301 | -12.0332648871 | 24.35 | 25.95 | 14.365 | 8746917 | 18.68020461 | CS |
| 52 | 6.2899 | 41.5723727693 | 15.13 | 25.95 | 13.74 | 8427979 | 18.74346473 | CS |
| 156 | 13.3799 | 166.416666667 | 8.04 | 38.2 | 7.24 | 5346718 | 18.33162 | CS |
| 260 | 14.1299 | 193.825788752 | 7.29 | 38.2 | 4.09 | 3604674 | 17.22480436 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783723200 | 21.49 | -0.43 | -1.96 | 22.5 | 22.58 | 21.2012 | 6537333 |
| 1783636800 | 21.92 | 0.26 | 1.20 | 21.115 | 22.46 | 20.77 | 12706136 |
| 1783550400 | 21.66 | -0.21 | -0.96 | 21.32 | 21.74 | 20.94 | 10170924 |
| 1783464000 | 21.87 | 0.05 | 0.23 | 22.08 | 22.9 | 21.13 | 12141589 |
| 1783377600 | 21.82 | 1.12 | 5.41 | 20.52 | 21.895 | 20.34 | 7728109 |
| 1783032000 | 20.7 | -0.14 | -0.67 | 20.795 | 21.2399 | 20.36 | 6355965 |
| 1782945600 | 20.84 | 1.16 | 5.89 | 20.16 | 21.365 | 20 | 8370049 |
| 1782859200 | 19.68 | -0.05 | -0.25 | 19.5 | 19.78 | 19.05 | 5019533 |
| 1782772800 | 19.73 | 0.75 | 3.95 | 19.3 | 20.04 | 19.26 | 7732746 |
| 1782513600 | 18.98 | 1.1 | 6.15 | 17.84 | 19.115 | 17.81 | 12379417 |
| 1782427200 | 17.88 | -0.96 | -5.10 | 18.94 | 18.94 | 17.77 | 10104865 |
| 1782340800 | 18.84 | -0.67 | -3.43 | 19.39 | 20.28 | 18.474 | 10274885 |
| 1782254400 | 19.51 | 1.04 | 5.63 | 19.52 | 20.5 | 19.12 | 16255366 |
| 1782168000 | 18.47 | -0.43 | -2.28 | 18.82 | 19.37 | 18.0234 | 8249442 |
| 1781822400 | 18.9 | 0.4 | 2.16 | 18.59 | 18.964 | 17.82 | 9917387 |
| 1781736000 | 18.5 | -1.23 | -6.23 | 19.14 | 19.64 | 18.5 | 10482082 |
| 1781649600 | 19.73 | -0.04 | -0.20 | 19.52 | 20.194 | 19.245 | 8352335 |
| 1781563200 | 19.77 | -0.44 | -2.18 | 20.58 | 20.71 | 19.682 | 9195887 |
| 1781304000 | 20.21 | 0.15 | 0.75 | 20.15 | 20.3 | 19.37 | 9622008 |
| 1781217600 | 20.06 | 0.13 | 0.65 | 19.59 | 20.08 | 19.14 | 8389043 |
| 1781131200 | 19.93 | -1.15 | -5.46 | 20.65 | 21.3 | 19.91 | 4885574 |
| 1781044800 | 21.08 | -0.68 | -3.13 | 21.51 | 21.98 | 19.88 | 7885075 |
| 1780958400 | 21.76 | -0.26 | -1.18 | 21.95 | 22.17 | 21.41 | 5964867 |
| 1780699200 | 22.02 | -1.13 | -4.88 | 22.855 | 23.4 | 21.7001 | 9596778 |
| 1780612800 | 23.15 | -0.12 | -0.52 | 23.29 | 23.85 | 22.5578 | 6878849 |
| 1780526400 | 23.27 | -1.98 | -7.84 | 24.57 | 24.75 | 22.585 | 11201763 |
| 1780440000 | 25.25 | 0.03 | 0.12 | 25.55 | 25.95 | 24.38 | 12940315 |
| 1780353600 | 25.22 | 2.33 | 10.18 | 23.655 | 25.7368 | 23.36 | 20470515 |
| 1780094400 | 22.89 | 2.71 | 13.43 | 20.5 | 23.03 | 20.4 | 15414615 |
| 1780008000 | 20.18 | 0.72 | 3.70 | 19.29 | 20.5 | 19.2445 | 9523398 |
| 1779921600 | 19.46 | -0.19 | -0.97 | 19.81 | 20.54 | 19.085 | 9298280 |
| 1779835200 | 19.65 | 0.86 | 4.58 | 18.88 | 19.8 | 18.65 | 8476748 |
| 1779489600 | 18.79 | 0.74 | 4.10 | 18.2 | 18.89 | 18.17 | 5597512 |
| 1779403200 | 18.05 | -0.29 | -1.58 | 18.035 | 18.3 | 17.702 | 5522472 |
| 1779316800 | 18.34 | 0.04 | 0.22 | 18.05 | 18.64 | 17.51 | 7460866 |
| 1779230400 | 18.3 | -0.89 | -4.64 | 19.63 | 19.78 | 18.13 | 12132196 |
| 1779144000 | 19.19 | 2 | 11.63 | 17.6 | 19.44 | 17.45 | 17216391 |
| 1778884800 | 17.19 | 0.61 | 3.68 | 16.29 | 17.57 | 16.29 | 6927346 |
| 1778798400 | 16.579999 | 0.54 | 3.37 | 16.19 | 16.628 | 15.88 | 4872053 |
| 1778712000 | 16.04 | -0.21 | -1.29 | 16.16 | 16.16 | 15.6 | 7384259 |
| 1778625600 | 16.25 | -0.26 | -1.57 | 16.5 | 16.579999 | 15.93 | 9056299 |
| 1778539200 | 16.51 | -0.63 | -3.68 | 16.82 | 16.96 | 16.46 | 9569096 |
| 1778280000 | 17.14 | -0.14 | -0.81 | 17.13 | 17.239 | 16.52 | 6540397 |
| 1778193600 | 17.28 | 0.05 | 0.29 | 17.51 | 17.78 | 17.1014 | 6809735 |
| 1778107200 | 17.23 | -0.62 | -3.47 | 17.85 | 17.86 | 16.88 | 10266101 |
| 1778020800 | 17.85 | -0.61 | -3.30 | 18.29 | 18.29 | 17.65 | 8670740 |
| 1777934400 | 18.46 | -0.14 | -0.75 | 18.53 | 18.86 | 17.91 | 11950779 |
| 1777675200 | 18.6 | 0.18 | 0.98 | 19.33 | 19.88 | 18.45 | 20910939 |
| 1777588800 | 18.42 | 0.61 | 3.43 | 17.95 | 18.79 | 17.45 | 18010847 |
| 1777502400 | 17.81 | 0.04 | 0.23 | 17.96 | 17.96 | 17.435 | 5993805 |
| 1777416000 | 17.77 | -0.32 | -1.77 | 17.945 | 18.4201 | 17.69 | 5707525 |
| 1777329600 | 18.09 | 0.56 | 3.19 | 17.4 | 18.345 | 17.39 | 8039159 |
| 1777070400 | 17.53 | 0.44 | 2.57 | 17.155 | 17.55 | 16.985 | 4195124 |
| 1776984000 | 17.09 | -1.07 | -5.89 | 17.69 | 17.69 | 16.6339 | 8019581 |
| 1776897600 | 18.16 | 0.35 | 1.97 | 18.12 | 18.4 | 17.88 | 4427168 |
| 1776811200 | 17.81 | -0.34 | -1.87 | 18.2 | 18.77 | 17.77 | 7148734 |
| 1776724800 | 18.15 | 0.17 | 0.95 | 17.65 | 18.35 | 17.64 | 5234316 |
| 1776465600 | 17.98 | 0.56 | 3.21 | 18 | 18.45 | 17.875 | 8459183 |
| 1776379200 | 17.42 | 0.05 | 0.29 | 17.9 | 18.06 | 17.25 | 6160596 |
| 1776292800 | 17.37 | 1.17 | 7.22 | 16.649999 | 17.585 | 16.43 | 7550112 |
| 1776206400 | 16.2 | 0.57 | 3.65 | 16.1 | 16.579999 | 15.94 | 10287822 |
| 1776120000 | 15.63 | 1.02 | 6.98 | 14.58 | 15.66 | 14.55 | 6390819 |
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.
