Premium
Zedge Inc (34Z)
TG
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 | -0.08 | -2.83687943262 | 2.82 | 2.82 | 2.64 | 281 | 2.78797153 | DE |
| 4 | -0.04 | -1.43884892086 | 2.78 | 3.58 | 2.6 | 1251 | 3.04903468 | DE |
| 12 | -0.12 | -4.1958041958 | 2.86 | 3.58 | 2.38 | 917 | 2.89482717 | DE |
| 26 | -0.52 | -15.9509202454 | 3.26 | 3.58 | 2.3199999 | 828 | 2.79317928 | DE |
| 52 | -0.68 | -19.8830409357 | 3.42 | 4.04 | 1.97 | 1345 | 2.5837557 | DE |
| 156 | 0.7 | 34.3137254902 | 2.04 | 4.22 | 1.58 | 1009 | 2.6469219 | DE |
| 260 | 0.7 | 34.3137254902 | 2.04 | 4.22 | 1.58 | 1009 | 2.6469219 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783715100 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1783628700 | 2.64 | -0.18 | -6.38 | 2.64 | 2.64 | 2.64 | 100 |
| 1783542300 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1783455900 | 2.82 | 0 | 0.00 | 2.82 | 2.82 | 2.82 | 0 |
| 1783369500 | 2.82 | 0.08 | 2.92 | 2.82 | 2.82 | 2.82 | 462 |
| 1783110300 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1783023900 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1782937500 | 2.74 | 0 | 0.00 | 2.74 | 2.74 | 2.74 | 0 |
| 1782851100 | 2.74 | 0.14 | 5.38 | 2.74 | 2.74 | 2.74 | 201 |
| 1782764700 | 2.6 | 0 | 0.00 | 2.6 | 2.6 | 2.6 | 0 |
| 1782505500 | 2.6 | -0.08 | -2.99 | 2.62 | 2.62 | 2.6 | 168 |
| 1782419100 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1782332700 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 288 |
| 1782246300 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1782159900 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 228 |
| 1781900700 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1781814300 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 372 |
| 1781727900 | 2.68 | 0 | 0.00 | 2.68 | 2.68 | 2.68 | 0 |
| 1781641500 | 2.68 | -0.24 | -8.22 | 2.86 | 2.86 | 2.66 | 2554 |
| 1781555100 | 2.92 | -0.54 | -15.61 | 3.58 | 3.58 | 2.92 | 3317 |
| 1781295900 | 3.46 | 0.5 | 16.89 | 2.7799999 | 3.46 | 2.7799999 | 4824 |
| 1781209500 | 2.96 | 0.32 | 12.12 | 2.96 | 2.96 | 2.96 | 25 |
| 1781123100 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1781036700 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1780950300 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1780691100 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1780604700 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1780518300 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1780431900 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1780345500 | 2.64 | 0 | 0.00 | 2.64 | 2.64 | 2.64 | 0 |
| 1780086300 | 2.64 | 0.1 | 3.94 | 2.6 | 2.64 | 2.6 | 1350 |
| 1779999900 | 2.54 | 0.04 | 1.60 | 2.54 | 2.54 | 2.54 | 396 |
| 1779913500 | 2.5 | -0.02 | -0.79 | 2.5 | 2.5 | 2.5 | 350 |
| 1779827100 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1779740700 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1779481500 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1779395100 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1779308700 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1779222300 | 2.52 | 0 | 0.00 | 2.52 | 2.52 | 2.52 | 0 |
| 1779135900 | 2.52 | 0.14 | 5.88 | 2.52 | 2.52 | 2.52 | 400 |
| 1778876700 | 2.38 | 0 | 0.00 | 2.38 | 2.38 | 2.38 | 0 |
| 1778790300 | 2.38 | -0.14 | -5.56 | 2.38 | 2.38 | 2.38 | 1350 |
| 1778703900 | 2.52 | -0.26 | -9.35 | 2.52 | 2.52 | 2.52 | 1000 |
| 1778617500 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1778531100 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1778271900 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1778185500 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1778099100 | 2.7799999 | 0 | 0.00 | 2.7799999 | 2.7799999 | 2.7799999 | 0 |
| 1778012700 | 2.7799999 | -0.02 | -0.71 | 2.7799999 | 2.7799999 | 2.7799999 | 357 |
| 1777926300 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1777580700 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1777494300 | 2.8 | 0 | 0.00 | 2.8 | 2.8 | 2.8 | 0 |
| 1777407900 | 2.8 | -0.06 | -2.10 | 2.8 | 2.8 | 2.8 | 450 |
| 1777321500 | 2.86 | 0.38 | 15.32 | 2.86 | 2.86 | 2.86 | 150 |
| 1777062300 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1776975900 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1776889500 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1776803100 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1776716700 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1776457500 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1776371100 | 2.48 | 0 | 0.00 | 2.48 | 2.48 | 2.48 | 0 |
| 1776284700 | 2.48 | -0.18 | -6.77 | 2.48 | 2.48 | 2.48 | 1740 |
| 1776146400 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
| 1776060000 | 2.66 | 0 | 0.00 | 2.66 | 2.66 | 2.66 | 0 |
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.
