Premium
ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.72 | 17.5032175032 | 15.54 | 19.16 | 15.47 | 807187 | 17.05225372 | CS |
| 4 | 2.87 | 18.6484730344 | 15.39 | 19.16 | 15.12 | 520393 | 16.47624767 | CS |
| 12 | -1.08 | -5.58428128232 | 19.34 | 19.88 | 13 | 437298 | 16.6873962 | CS |
| 26 | -7.74 | -29.7692307692 | 26 | 32.243 | 13 | 638351 | 21.65685818 | CS |
| 52 | -7.74 | -29.7692307692 | 26 | 32.243 | 13 | 638351 | 21.65685818 | CS |
| 156 | -7.74 | -29.7692307692 | 26 | 32.243 | 13 | 638351 | 21.65685818 | CS |
| 260 | -7.74 | -29.7692307692 | 26 | 32.243 | 13 | 638351 | 21.65685818 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1727304000 | 17.47 | -0.62 | -3.43 | 17.54 | 17.82 | 16.95 | 615739 |
| 1727217600 | 18.09 | 1.61 | 9.77 | 17.5 | 18.6 | 17.1081 | 1189169 |
| 1727131200 | 16.48 | 0.27 | 1.67 | 15.92 | 16.68 | 15.47 | 457408 |
| 1726872000 | 16.21 | -0.24 | -1.46 | 16.81 | 16.85 | 15.5 | 672323 |
| 1726785600 | 16.45 | 1.29 | 8.51 | 15.61 | 16.84 | 15.35 | 1125792 |
| 1726699200 | 15.16 | -0.96 | -5.96 | 16.25 | 16.309999 | 15.12 | 443961 |
| 1726612800 | 16.12 | 0.37 | 2.35 | 15.95 | 16.62 | 15.79 | 426648 |
| 1726526400 | 15.75 | -0.23 | -1.44 | 15.86 | 15.88 | 15.45 | 224540 |
| 1726267200 | 15.98 | -0.37 | -2.26 | 16.3 | 16.54 | 15.9 | 233982 |
| 1726180800 | 16.35 | -0.57 | -3.37 | 16.87 | 16.87 | 16.19 | 267441 |
| 1726094400 | 16.92 | 0.63 | 3.87 | 16.739999 | 16.98 | 16.05 | 229778 |
| 1726008000 | 16.29 | 0.41 | 2.58 | 15.73 | 16.86 | 15.73 | 440137 |
| 1725921600 | 15.88 | 0.56 | 3.66 | 15.66 | 16.04 | 15.46 | 241971 |
| 1725662400 | 15.32 | -1.66 | -9.78 | 16.94 | 17 | 15.28 | 610744 |
| 1725576000 | 16.98 | 1.36 | 8.71 | 15.76 | 17.45 | 15.6 | 739002 |
| 1725489600 | 15.62 | -0.33 | -2.07 | 15.89 | 16.48 | 15.51 | 266343 |
| 1725403200 | 15.95 | -0.23 | -1.42 | 16 | 17.04 | 15.8 | 447272 |
| 1725057600 | 16.18 | -0.02 | -0.12 | 16.6 | 18 | 16.02 | 864013 |
| 1724971200 | 16.2 | 1.1 | 7.28 | 15.39 | 16.399999 | 15.2 | 510161 |
| 1724884800 | 15.1 | -1.65 | -9.85 | 16.8 | 17 | 15 | 444639 |
| 1724798400 | 16.75 | 0.73 | 4.56 | 16.149999 | 17.27 | 16.085799 | 335409 |
| 1724712000 | 16.02 | -0.98 | -5.76 | 16.88 | 16.9 | 15.7901 | 404390 |
| 1724452800 | 17 | -1.04 | -5.76 | 18.21 | 18.71 | 16.82 | 490807 |
| 1724366400 | 18.04 | 1.19 | 7.06 | 16.88 | 18.37 | 16.3 | 1030378 |
| 1724280000 | 16.85 | 1.63 | 10.71 | 15.65 | 16.98 | 14.75 | 899375 |
| 1724193600 | 15.22 | -1.37 | -8.26 | 16.51 | 16.605 | 14.9301 | 493654 |
| 1724107200 | 16.59 | 0.91 | 5.80 | 16 | 17.14 | 15.98 | 765402 |
| 1723848000 | 15.68 | 0.18 | 1.16 | 15.7 | 15.85 | 15.12 | 157545 |
| 1723761600 | 15.5 | 0.53 | 3.54 | 15.18 | 15.65 | 15.13 | 244857 |
| 1723675200 | 14.97 | -0.38 | -2.48 | 15.66 | 15.95 | 14.92 | 355154 |
| 1723588800 | 15.35 | 0.99 | 6.89 | 14.57 | 15.66 | 14.45 | 466571 |
| 1723502400 | 14.36 | 0.84 | 6.21 | 13.63 | 14.98 | 13 | 709849 |
| 1723243200 | 13.52 | -1.71 | -11.23 | 15.3 | 15.4 | 13.41 | 626197 |
| 1723156800 | 15.23 | 0.13 | 0.86 | 15.25 | 15.64 | 14.79 | 178669 |
| 1723070400 | 15.1 | -0.89 | -5.57 | 16.1 | 16.1 | 15.03 | 135462 |
| 1722984000 | 15.99 | 1.23 | 8.33 | 14.74 | 16.18 | 14.5 | 299901 |
| 1722897600 | 14.76 | -0.54 | -3.53 | 14.28 | 15.4 | 14.2 | 338358 |
| 1722638400 | 15.3 | -0.08 | -0.52 | 14.99 | 15.39 | 14.5001 | 265061 |
| 1722552000 | 15.38 | -1.6 | -9.42 | 17.06 | 17.11 | 15.35 | 432433 |
| 1722465600 | 16.98 | -0.02 | -0.12 | 17.44 | 17.61 | 16.73 | 192043 |
| 1722379200 | 17 | -0.82 | -4.60 | 17.62 | 17.89 | 16.97 | 288965 |
| 1722292800 | 17.82 | 0.57 | 3.30 | 17.41 | 17.99 | 17.3 | 240296 |
| 1722033600 | 17.25 | -0.02 | -0.12 | 17.48 | 17.8 | 17.11 | 376708 |
| 1721947200 | 17.27 | 0.08 | 0.47 | 17.51 | 17.8 | 16.8 | 331682 |
| 1721860800 | 17.19 | -1.44 | -7.73 | 18.18 | 18.18 | 17.05 | 359531 |
| 1721774400 | 18.63 | -0.15 | -0.80 | 18.25 | 19.7048 | 17.94 | 687692 |
| 1721688000 | 18.78 | 1.08 | 6.10 | 17.83 | 18.94 | 17.71 | 290175 |
| 1721428800 | 17.7 | -0.62 | -3.38 | 18.09 | 18.2399 | 17.63 | 153368 |
| 1721342400 | 18.32 | -0.39 | -2.08 | 18.7 | 19.084 | 17.95 | 141159 |
| 1721256000 | 18.71 | -0.92 | -4.69 | 19.41 | 19.41 | 18.33 | 213236 |
| 1721169600 | 19.63 | 0.63 | 3.32 | 19 | 19.88 | 18.792 | 296934 |
| 1721083200 | 19 | -0.54 | -2.76 | 19.12 | 19.86 | 18.22 | 360536 |
| 1720824000 | 19.54 | 0.39 | 2.04 | 19.41 | 19.7 | 18.98 | 239341 |
| 1720737600 | 19.15 | 0.85 | 4.64 | 18.5 | 19.5 | 18.45 | 499102 |
| 1720651200 | 18.3 | 0.41 | 2.29 | 17.97 | 18.43 | 17.122 | 496310 |
| 1720564800 | 17.89 | 0.21 | 1.19 | 17.79 | 18.16 | 17.0117 | 290520 |
| 1720478400 | 17.68 | -0.27 | -1.50 | 17.95 | 18.28 | 17.68 | 404765 |
| 1720219200 | 17.95 | -1.72 | -8.74 | 19.34 | 19.47 | 17.6 | 684295 |
| 1720040640 | 19.67 | 1.67 | 9.28 | 18.3 | 19.91 | 18.1501 | 773687 |
| 1719960000 | 18 | -0.24 | -1.32 | 18.15 | 18.49 | 17.62 | 320117 |
| 1719873600 | 18.24 | -1.94 | -9.61 | 19.23 | 19.32 | 16.89 | 1888549 |
| 1719614400 | 20.18 | 0 | 0.00 | 20.18 | 20.18 | 20.18 | 0 |
| 1719528000 | 20.18 | -1.47 | -6.79 | 21.54 | 21.54 | 20.05 | 253172 |
| 1719441600 | 21.65 | 0.37 | 1.74 | 21.01 | 22.09 | 21 | 235613 |
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
