Premium
ZEEKR Intelligent Technology Holding Limited (ZK)
NYSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.17 | 6.09375 | 19.2 | 20.92 | 17.91 | 664933 | 19.57128861 | CS |
| 4 | -5.35 | -20.800933126 | 25.72 | 25.72 | 17.91 | 721712 | 21.02016189 | CS |
| 12 | -4.94 | -19.5179770842 | 25.31 | 33.3185 | 17.91 | 732973 | 25.1794805 | CS |
| 26 | -1.81 | -8.16050495942 | 22.18 | 33.3185 | 17.91 | 817412 | 25.60736572 | CS |
| 52 | -5.63 | -21.6538461538 | 26 | 33.3185 | 13 | 799487 | 24.05847263 | CS |
| 156 | -5.63 | -21.6538461538 | 26 | 33.3185 | 13 | 799487 | 24.05847263 | CS |
| 260 | -5.63 | -21.6538461538 | 26 | 33.3185 | 13 | 799487 | 24.05847263 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745534400 | 20.37 | -0.18 | -0.88 | 20.45 | 20.56 | 19.88 | 899251 |
| 1745448000 | 20.55 | 0.99 | 5.06 | 20.22 | 20.92 | 19.831 | 868668 |
| 1745361600 | 19.56 | 1.18 | 6.42 | 19 | 20 | 18.28 | 897329 |
| 1745275200 | 18.38 | -0.6 | -3.16 | 19.04 | 19.12 | 17.91 | 506840 |
| 1744929600 | 18.98 | -0.1 | -0.52 | 19.2 | 19.36 | 18.625 | 391664 |
| 1744843200 | 19.08 | -0.41 | -2.10 | 18.75 | 19.75 | 18.2983 | 934600 |
| 1744756800 | 19.49 | -1.89 | -8.84 | 20.96 | 21.065 | 19.3684 | 781913 |
| 1744670400 | 21.38 | 0.55 | 2.64 | 21.65 | 21.74 | 21 | 706438 |
| 1744411200 | 20.83 | 0.35 | 1.71 | 21.61 | 21.61 | 19.99 | 511910 |
| 1744324800 | 20.48 | 0.21 | 1.04 | 20.5 | 21.35 | 19.5 | 766124 |
| 1744238400 | 20.27 | 0.91 | 4.70 | 19.47 | 20.852 | 18.35 | 1054338 |
| 1744152000 | 19.36 | -1.15 | -5.61 | 21.33 | 21.42 | 18.7 | 1262503 |
| 1744065600 | 20.51 | -0.79 | -3.71 | 19.97 | 21.73 | 19.3 | 894955 |
| 1743806400 | 21.3 | -2.4 | -10.13 | 22 | 22.41 | 20.42005 | 953449 |
| 1743720000 | 23.7 | 0.13 | 0.55 | 22.98 | 23.82 | 22.8 | 392889 |
| 1743633600 | 23.57 | -0.4 | -1.67 | 23.6 | 24.1 | 23.34 | 332901 |
| 1743547200 | 23.97 | -0.12 | -0.50 | 24.54 | 24.69 | 23.28 | 575714 |
| 1743460800 | 24.09 | -0.17 | -0.70 | 24.11 | 24.66 | 23.8 | 462724 |
| 1743201600 | 24.26 | -0.54 | -2.18 | 24.81 | 24.84 | 23.95 | 430184 |
| 1743115200 | 24.8 | -0.97 | -3.76 | 25.72 | 25.72 | 24.16 | 998644 |
| 1743028800 | 25.77 | -0.39 | -1.49 | 26.4 | 26.4 | 25.45 | 525972 |
| 1742942400 | 26.16 | 0.51 | 1.99 | 25.5 | 26.37 | 25 | 628071 |
| 1742856000 | 25.65 | -1.41 | -5.21 | 27.4 | 27.4 | 25.51 | 808001 |
| 1742596800 | 27.06 | 0.86 | 3.28 | 26 | 27.48 | 25.94 | 731905 |
| 1742510400 | 26.2 | -2.04 | -7.22 | 27.83 | 27.86 | 25.2501 | 1380439 |
| 1742424000 | 28.24 | -0.5 | -1.74 | 29 | 29.24 | 27.73 | 746677 |
| 1742337600 | 28.74 | -1.34 | -4.45 | 30.4 | 30.48 | 28.095 | 905896 |
| 1742251200 | 30.08 | -1.15 | -3.68 | 31.01 | 31.245 | 28.5 | 883245 |
| 1741992000 | 31.23 | 1.48 | 4.97 | 30.5 | 31.59 | 30.3101 | 560617 |
| 1741905600 | 29.75 | -1.09 | -3.53 | 30.5 | 30.9 | 29.19 | 435579 |
| 1741819200 | 30.84 | -2 | -6.09 | 31.5 | 31.56 | 29.94 | 864132 |
| 1741732800 | 32.84 | 5.12 | 18.47 | 29.26 | 33.3185 | 29.04 | 1433071 |
| 1741646400 | 27.72 | -3.64 | -11.61 | 30.4 | 30.5 | 27.3 | 935084 |
| 1741390800 | 31.36 | 1.35 | 4.50 | 30.09 | 32.08 | 29.78 | 711276 |
| 1741304400 | 30.01 | 1.39 | 4.86 | 28.62 | 30.65 | 28.5 | 1314705 |
| 1741218000 | 28.62 | 2.65 | 10.20 | 26.45 | 28.8 | 26.425 | 827855 |
| 1741131600 | 25.97 | 0.89 | 3.55 | 25.04 | 26.84 | 25.03 | 637591 |
| 1741045200 | 25.08 | -1.77 | -6.59 | 26.82 | 27.25 | 24.66 | 625336 |
| 1740786000 | 26.85 | 0.6 | 2.29 | 24.2 | 27 | 24.18 | 833967 |
| 1740699600 | 26.25 | 1.09 | 4.33 | 25.13 | 28.255 | 25.13 | 1166547 |
| 1740613200 | 25.16 | 1.45 | 6.12 | 24.27 | 25.98 | 24.21 | 690086 |
| 1740526800 | 23.71 | 0.08 | 0.34 | 24.21 | 24.21 | 23.0587 | 381345 |
| 1740440400 | 23.63 | -0.84 | -3.43 | 24.56 | 24.56 | 23.01 | 612536 |
| 1740181200 | 24.47 | -0.03 | -0.12 | 25.02 | 25.8 | 24.42 | 644198 |
| 1740094800 | 24.5 | -0.8 | -3.16 | 25.87 | 26.14 | 24.21 | 644064 |
| 1740008400 | 25.3 | 0 | 0.00 | 25.55 | 26.5 | 25.25 | 612960 |
| 1739922000 | 25.3 | -1.03 | -3.91 | 26.9 | 26.95 | 24.86 | 776929 |
| 1739576400 | 26.33 | 1.48 | 5.96 | 25.96 | 26.54 | 25.01 | 1051896 |
| 1739490000 | 24.85 | 0.06 | 0.24 | 24.66 | 25.3 | 24.5 | 681438 |
| 1739403600 | 24.79 | 0.46 | 1.89 | 24.82 | 25.3 | 24.39 | 412451 |
| 1739317200 | 24.33 | -1.4 | -5.44 | 25.1 | 25.38 | 24.22 | 493474 |
| 1739230800 | 25.73 | -0.79 | -2.98 | 27 | 27.1933 | 25.48 | 504564 |
| 1738971600 | 26.52 | -0.48 | -1.78 | 27.79 | 28.5 | 25.8 | 919717 |
| 1738885200 | 27 | 1.86 | 7.40 | 25.8 | 27.45 | 25.7 | 1037951 |
| 1738798800 | 25.14 | -0.11 | -0.44 | 25.09 | 25.31 | 24.6601 | 325514 |
| 1738712400 | 25.25 | 0.22 | 0.88 | 25.97 | 26.33 | 25.19 | 559631 |
| 1738626000 | 25.03 | -1.11 | -4.25 | 25.29 | 26.1 | 24.9026 | 381643 |
| 1738366800 | 26.14 | -0.28 | -1.06 | 26.6 | 27.65 | 26.05 | 609569 |
| 1738280400 | 26.42 | 1.41 | 5.64 | 25.31 | 27.34 | 25.2 | 471253 |
| 1738194000 | 25.01 | 0 | 0.00 | 25.39 | 25.39 | 24.6672 | 355824 |
| 1738107600 | 25.01 | -0.98 | -3.77 | 26.1 | 26.1 | 24.21 | 518295 |
| 1738021200 | 25.99 | 0.04 | 0.15 | 25.5 | 26.365 | 25 | 721249 |
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
