Premium
Zai Lab Limited (1ZL)
TG
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 | -1.6 | -5.71428571429 | 28 | 28 | 26 | 174 | 26.81928058 | DE |
| 4 | -1.6 | -5.71428571429 | 28 | 28.4 | 23.8 | 209 | 26.38489763 | DE |
| 12 | 7.6 | 40.4255319149 | 18.8 | 32.4 | 18.3 | 470 | 25.86639145 | DE |
| 26 | 7.6 | 40.4255319149 | 18.8 | 32.4 | 14.9 | 424 | 22.20074591 | DE |
| 52 | 1.8 | 7.31707317073 | 24.6 | 32.4 | 12.9 | 526 | 20.38830837 | DE |
| 156 | 2.4 | 10 | 24 | 32.4 | 12.9 | 498 | 21.22780235 | DE |
| 260 | 2.4 | 10 | 24 | 32.4 | 12.9 | 498 | 21.22780235 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733866020 | 27.2 | 0 | 0.00 | 27.2 | 27.2 | 27.2 | 0 |
| 1733779620 | 27.2 | 0.4 | 1.49 | 27.2 | 27.2 | 27.2 | 37 |
| 1733520420 | 26.8 | 0.6 | 2.29 | 26.2 | 26.8 | 26.2 | 225 |
| 1733434020 | 26.2 | -0.8 | -2.96 | 26.2 | 26.2 | 26.2 | 110 |
| 1733347620 | 27 | -1.4 | -4.93 | 28 | 28 | 27 | 323 |
| 1733261220 | 28.4 | 0.6 | 2.16 | 28.4 | 28.4 | 28.4 | 187 |
| 1733174820 | 27.8 | 0.4 | 1.46 | 27.8 | 27.8 | 27.8 | 67 |
| 1732915620 | 27.4 | 0.2 | 0.74 | 27.4 | 27.4 | 27.4 | 4 |
| 1732829220 | 27.2 | 1.2 | 4.62 | 27.2 | 27.2 | 27.2 | 22 |
| 1732742820 | 26 | 0 | 0.00 | 26 | 26 | 26 | 0 |
| 1732656420 | 26 | 0 | 0.00 | 25.6 | 26 | 25.6 | 158 |
| 1732570020 | 26 | 1.8 | 7.44 | 26 | 26 | 26 | 25 |
| 1732310820 | 24.2 | -0.6 | -2.42 | 24.2 | 24.2 | 24.2 | 100 |
| 1732224420 | 24.8 | -0.4 | -1.59 | 24.8 | 24.8 | 24.8 | 150 |
| 1732138020 | 25.2 | 0.2 | 0.80 | 25.2 | 25.2 | 25.2 | 802 |
| 1732051620 | 25 | 1.2 | 5.04 | 25 | 25 | 25 | 173 |
| 1731965220 | 23.8 | -2.4 | -9.16 | 23.8 | 23.8 | 23.8 | 144 |
| 1731705960 | 26.2 | -0.4 | -1.50 | 26.2 | 26.2 | 26.2 | 234 |
| 1731619560 | 26.6 | -1.8 | -6.34 | 27.4 | 27.4 | 26.6 | 377 |
| 1731533160 | 28.4 | 2.2 | 8.40 | 28 | 28.4 | 27.8 | 623 |
| 1731446820 | 26.2 | -3.6 | -12.08 | 29.4 | 29.4 | 26.2 | 970 |
| 1731360420 | 29.8 | 2.2 | 7.97 | 29.8 | 29.8 | 29.4 | 507 |
| 1731101160 | 27.6 | 0 | 0.00 | 27.6 | 27.6 | 27.6 | 0 |
| 1731014760 | 27.6 | -1 | -3.50 | 28.6 | 28.6 | 27.6 | 266 |
| 1730928360 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1730841960 | 28.6 | 0 | 0.00 | 28.6 | 28.6 | 28.6 | 0 |
| 1730755560 | 28.6 | 0.6 | 2.14 | 28.4 | 28.6 | 28 | 649 |
| 1730496360 | 28 | 0.2 | 0.72 | 28 | 28 | 28 | 14 |
| 1730409960 | 27.8 | -0.8 | -2.80 | 27.8 | 27.8 | 27.8 | 90 |
| 1730323560 | 28.6 | -0.2 | -0.69 | 29 | 29.2 | 28.6 | 933 |
| 1730237160 | 28.8 | -1.2 | -4.00 | 30.4 | 30.6 | 28.8 | 757 |
| 1730150760 | 30 | 0.4 | 1.35 | 29.8 | 30.4 | 29.2 | 866 |
| 1729888020 | 29.6 | -1.8 | -5.73 | 30.8 | 30.8 | 29.2 | 1170 |
| 1729801560 | 31.4 | 4.4 | 16.30 | 28 | 32.4 | 28 | 2245 |
| 1729715160 | 27 | 0.4 | 1.50 | 27.8 | 27.8 | 27 | 399 |
| 1729628760 | 26.6 | 0.8 | 3.10 | 26.6 | 26.6 | 26.6 | 100 |
| 1729542360 | 25.8 | -0.4 | -1.53 | 25.8 | 25.8 | 25.8 | 75 |
| 1729283160 | 26.2 | 2.4 | 10.08 | 25.4 | 26.2 | 25.4 | 923 |
| 1729196760 | 23.8 | -0.4 | -1.65 | 23.8 | 23.8 | 23.8 | 100 |
| 1729110360 | 24.2 | 2 | 9.01 | 24.2 | 24.2 | 24.2 | 214 |
| 1729023960 | 22.2 | -0.6 | -2.63 | 22.6 | 22.6 | 22.2 | 456 |
| 1728937620 | 22.8 | -0.6 | -2.56 | 22.8 | 22.8 | 22.8 | 44 |
| 1728678360 | 23.4 | 1 | 4.46 | 23.4 | 23.4 | 23.4 | 400 |
| 1728591960 | 22.4 | 0 | 0.00 | 22.4 | 22.4 | 22.4 | 0 |
| 1728505560 | 22.4 | -0.2 | -0.88 | 22.4 | 22.4 | 22.4 | 1300 |
| 1728419160 | 22.6 | -1.6 | -6.61 | 22.2 | 23.4 | 22.2 | 789 |
| 1728332760 | 24.2 | 0.6 | 2.54 | 24.8 | 25 | 24.2 | 775 |
| 1728073560 | 23.6 | 0.6 | 2.61 | 23.4 | 23.6 | 22.8 | 374 |
| 1727987220 | 23 | -0.4 | -1.71 | 23.4 | 23.4 | 22 | 3008 |
| 1727900820 | 23.4 | 1.4 | 6.36 | 22.4 | 23.4 | 22.4 | 309 |
| 1727814420 | 22 | 0.4 | 1.85 | 22 | 22 | 22 | 1 |
| 1727728020 | 21.6 | 0 | 0.00 | 21.6 | 21.6 | 21.6 | 35 |
| 1727468760 | 21.6 | 1.8 | 9.09 | 20.8 | 21.6 | 20.6 | 800 |
| 1727382360 | 19.8 | 1.5 | 8.20 | 19.6 | 19.8 | 19.6 | 1072 |
| 1727295960 | 18.3 | -1.1 | -5.67 | 18.3 | 18.3 | 18.3 | 28 |
| 1727209560 | 19.399999 | 0.9 | 4.86 | 18.8 | 19.399999 | 18.8 | 67 |
| 1727123160 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726863960 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726777560 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726691160 | 18.5 | 0 | 0.00 | 18.5 | 18.5 | 18.5 | 0 |
| 1726604760 | 18.5 | -0.1 | -0.54 | 18.5 | 18.5 | 18.5 | 110 |
| 1726518360 | 18.6 | 0 | 0.00 | 18.6 | 18.6 | 18.6 | 0 |
| 1726259160 | 18.6 | -0.6 | -3.13 | 18.6 | 18.6 | 18.6 | 20 |
| 1726172760 | 19.2 | 0 | 0.00 | 19.2 | 19.2 | 19.2 | 0 |
| 1726086360 | 19.2 | 1.1 | 6.08 | 18.5 | 19.2 | 18.1 | 1005 |
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
