Premium
Zuora Inc (ZUO)
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 | 0.02 | 0.201409869084 | 9.93 | 9.95 | 9.92 | 2723964 | 9.92951291 | CS |
| 4 | -0.02 | -0.200601805416 | 9.97 | 9.97 | 9.89 | 2227808 | 9.92354086 | CS |
| 12 | 0.79 | 8.62445414847 | 9.16 | 10.055 | 9.11 | 3549884 | 9.91976742 | CS |
| 26 | 0.75 | 8.15217391304 | 9.2 | 10.055 | 8.2 | 2287863 | 9.5670448 | CS |
| 52 | 1.63 | 19.5913461538 | 8.32 | 10.85 | 7.7 | 1859050 | 9.42194124 | CS |
| 156 | -6.19 | -38.3519206939 | 16.14 | 17.48 | 5.4501 | 1327097 | 9.61184387 | CS |
| 260 | -4.72 | -32.1745057941 | 14.67 | 23.25 | 5.4501 | 1354784 | 11.2289502 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736293200 | 9.94 | 0.01 | 0.10 | 9.94 | 9.95 | 9.93 | 2529969 |
| 1736206800 | 9.93 | -0.01 | -0.10 | 9.94 | 9.95 | 9.93 | 2905206 |
| 1735947600 | 9.94 | 0.02 | 0.20 | 9.93 | 9.95 | 9.93 | 1074926 |
| 1735861200 | 9.92 | 0 | 0.00 | 9.93 | 9.94 | 9.92 | 3911705 |
| 1735688400 | 9.92 | 0 | 0.00 | 9.92 | 9.94 | 9.91 | 1352228 |
| 1735602000 | 9.92 | 0 | 0.00 | 9.92 | 9.93 | 9.91 | 1256294 |
| 1735342800 | 9.92 | -0.01 | -0.10 | 9.93 | 9.9351 | 9.92 | 702551 |
| 1735256400 | 9.93 | 0.01 | 0.10 | 9.92 | 9.94 | 9.92 | 625690 |
| 1735077840 | 9.92 | 0.01 | 0.10 | 9.92 | 9.93 | 9.91 | 734461 |
| 1734997200 | 9.91 | 0 | 0.00 | 9.92 | 9.94 | 9.91 | 2500964 |
| 1734738000 | 9.91 | -0.01 | -0.10 | 9.91 | 9.93 | 9.89 | 7902783 |
| 1734651600 | 9.92 | 0 | 0.00 | 9.925 | 9.94 | 9.91 | 3293422 |
| 1734565200 | 9.92 | -0.03 | -0.30 | 9.945 | 9.95 | 9.92 | 2331211 |
| 1734478800 | 9.95 | 0.02 | 0.20 | 9.9256 | 9.97 | 9.925 | 2116916 |
| 1734392400 | 9.93 | 0.01 | 0.10 | 9.92 | 9.93 | 9.92 | 1291431 |
| 1734133200 | 9.92 | -0.01 | -0.10 | 9.92 | 9.94 | 9.91 | 964830 |
| 1734046800 | 9.93 | -0.02 | -0.20 | 9.94 | 9.94 | 9.91 | 1953681 |
| 1733960400 | 9.95 | -0.02 | -0.20 | 9.96 | 9.97 | 9.94 | 1283846 |
| 1733874000 | 9.97 | 0.02 | 0.20 | 9.925 | 9.99 | 9.91 | 2647299 |
| 1733787600 | 9.95 | -0.03 | -0.30 | 9.98 | 9.99 | 9.94 | 1594276 |
| 1733528400 | 9.98 | 0.01 | 0.10 | 9.96 | 9.99 | 9.95 | 1165728 |
| 1733442000 | 9.97 | -0.01 | -0.10 | 9.98 | 9.9888 | 9.94 | 1984923 |
| 1733355600 | 9.98 | 0.04 | 0.40 | 9.94 | 10 | 9.93 | 2929761 |
| 1733269200 | 9.94 | 0 | 0.00 | 9.93 | 9.94 | 9.92 | 638402 |
| 1733182800 | 9.94 | 0.01 | 0.10 | 9.9149999 | 9.94 | 9.91 | 1552652 |
| 1732917840 | 9.93 | 0.01 | 0.10 | 9.925 | 9.95 | 9.91 | 1185639 |
| 1732750800 | 9.92 | -0.02 | -0.20 | 9.94 | 9.94 | 9.92 | 1100187 |
| 1732664400 | 9.94 | 0.04 | 0.40 | 9.92 | 9.955 | 9.9 | 4211982 |
| 1732578000 | 9.9 | -0.04 | -0.40 | 9.94 | 9.94 | 9.89 | 2509844 |
| 1732318800 | 9.94 | 0.04 | 0.40 | 9.88 | 9.96 | 9.88 | 4020455 |
| 1732232400 | 9.9 | 0 | 0.00 | 9.895 | 9.9 | 9.8699999 | 6330041 |
| 1732146000 | 9.9 | -0.02 | -0.20 | 9.91 | 9.91 | 9.89 | 3913385 |
| 1732059600 | 9.92 | 0.02 | 0.20 | 9.89 | 9.92 | 9.89 | 1763296 |
| 1731973200 | 9.9 | 0 | 0.00 | 9.905 | 9.91 | 9.89 | 2268849 |
| 1731714000 | 9.9 | -0.01 | -0.10 | 9.9 | 9.91 | 9.89 | 2379529 |
| 1731627600 | 9.91 | 0.01 | 0.10 | 9.895 | 9.91 | 9.88 | 2419479 |
| 1731541200 | 9.9 | 0.01 | 0.10 | 9.89 | 9.905 | 9.88 | 2153573 |
| 1731454800 | 9.89 | -0.01 | -0.10 | 9.895 | 9.91 | 9.85 | 6036508 |
| 1731368400 | 9.9 | 0.03 | 0.30 | 9.88 | 9.9 | 9.88 | 2537105 |
| 1731109200 | 9.8699999 | -0.03 | -0.30 | 9.9 | 9.92 | 9.86 | 3523814 |
| 1731022800 | 9.9 | -0.01 | -0.10 | 9.91 | 9.91 | 9.89 | 2925179 |
| 1730936400 | 9.91 | 0.01 | 0.10 | 9.9 | 9.92 | 9.89 | 2474072 |
| 1730850000 | 9.9 | 0.01 | 0.10 | 9.91 | 9.9149999 | 9.89 | 2903331 |
| 1730763600 | 9.89 | -0.01 | -0.10 | 9.9 | 9.92 | 9.89 | 2721094 |
| 1730500800 | 9.9 | 0 | 0.00 | 9.92 | 9.92 | 9.9 | 2097641 |
| 1730414400 | 9.9 | -0.02 | -0.20 | 9.93 | 9.93 | 9.89 | 3308984 |
| 1730328000 | 9.92 | 0 | 0.00 | 9.9 | 9.935 | 9.9 | 3568204 |
| 1730241600 | 9.92 | 0.04 | 0.40 | 9.89 | 9.93 | 9.8699999 | 3794177 |
| 1730155200 | 9.88 | 0.02 | 0.20 | 9.89 | 9.9 | 9.875 | 1821710 |
| 1729896000 | 9.86 | -0.01 | -0.10 | 9.89 | 9.9 | 9.86 | 1296949 |
| 1729809600 | 9.8699999 | -0.01 | -0.10 | 9.8699999 | 9.91 | 9.86 | 3636986 |
| 1729723200 | 9.88 | 0 | 0.00 | 9.8699999 | 9.9 | 9.85 | 5740567 |
| 1729636800 | 9.88 | -0.03 | -0.30 | 9.93 | 9.935 | 9.84 | 3713632 |
| 1729550400 | 9.91 | 0 | 0.00 | 9.91 | 9.94 | 9.875 | 7651932 |
| 1729291200 | 9.91 | -0.05 | -0.50 | 9.96 | 9.98 | 9.8 | 12308959 |
| 1729204800 | 9.96 | 0.54 | 5.73 | 10 | 10.055 | 9.95 | 41221269 |
| 1729118400 | 9.42 | 0.27 | 2.95 | 9.16 | 9.42 | 9.11 | 1017959 |
| 1729032000 | 9.15 | 0.18 | 2.01 | 8.99 | 9.22 | 8.95 | 3450653 |
| 1728945600 | 8.97 | 0.02 | 0.22 | 8.96 | 8.98 | 8.6 | 1003642 |
| 1728686400 | 8.95 | 0 | 0.00 | 8.93 | 9.06 | 8.93 | 798369 |
| 1728600000 | 8.95 | 0.15 | 1.70 | 8.7 | 8.97 | 8.7 | 919009 |
| 1728513600 | 8.8 | 0.17 | 1.97 | 8.65 | 8.875 | 8.6 | 1320967 |
| 1728427200 | 8.63 | 0.09 | 1.05 | 8.55 | 8.78 | 8.5399999 | 857221 |
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
