Premium
Zaptec ASA (6I4)
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 | -0.041 | -3.25914149444 | 1.258 | 1.28 | 1.1399999 | 7299 | 1.1858874 | DE |
| 4 | 0.289 | 31.1422413793 | 0.928 | 1.28 | 0.8935 | 5068 | 1.11286486 | DE |
| 12 | 0.3475 | 39.9654974123 | 0.8695 | 1.28 | 0.7205 | 5841 | 0.89782464 | DE |
| 26 | 0.2465 | 25.3992787223 | 0.9705 | 1.28 | 0.7205 | 4228 | 0.91771762 | DE |
| 52 | -0.725 | -37.3326467559 | 1.942 | 2.14 | 0.7205 | 4783 | 1.11195178 | DE |
| 156 | -1.413 | -53.7262357414 | 2.63 | 2.63 | 0.7205 | 4824 | 1.2978467 | DE |
| 260 | -1.413 | -53.7262357414 | 2.63 | 2.63 | 0.7205 | 4824 | 1.2978467 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738358820 | 1.188 | 0 | 0.00 | 1.188 | 1.188 | 1.188 | 0 |
| 1738272420 | 1.188 | -0.06 | -4.73 | 1.2 | 1.2 | 1.188 | 1200 |
| 1738186020 | 1.247 | 0.08 | 7.04 | 1.192 | 1.247 | 1.192 | 4420 |
| 1738099620 | 1.165 | -0.02 | -1.52 | 1.19 | 1.204 | 1.165 | 14771 |
| 1738013220 | 1.183 | -0.01 | -1.09 | 1.181 | 1.194 | 1.1399999 | 9766 |
| 1737754020 | 1.196 | -0.04 | -3.08 | 1.258 | 1.28 | 1.196 | 6336 |
| 1737667620 | 1.234 | 0.05 | 4.66 | 1.198 | 1.27 | 1.171 | 9948 |
| 1737581220 | 1.179 | 0.19 | 19.09 | 1.059 | 1.179 | 1.059 | 22647 |
| 1737494820 | 0.99 | 0.018 | 1.85 | 0.9535 | 0.99 | 0.9535 | 2060 |
| 1737408420 | 0.972 | 0.0015 | 0.15 | 0.972 | 0.972 | 0.972 | 66 |
| 1737149220 | 0.9705 | 0.052 | 5.66 | 0.919 | 0.9705 | 0.919 | 110 |
| 1737062820 | 0.9185 | -0.01 | -1.08 | 0.9185 | 0.9185 | 0.9185 | 200 |
| 1736976420 | 0.9285 | 0.0085 | 0.92 | 0.9115 | 0.9285 | 0.9115 | 1044 |
| 1736890020 | 0.92 | 0.0195 | 2.17 | 0.92 | 0.92 | 0.92 | 200 |
| 1736803620 | 0.9005 | 0.0035 | 0.39 | 0.936 | 0.936 | 0.9005 | 1566 |
| 1736544420 | 0.897 | -0.016 | -1.75 | 0.897 | 0.897 | 0.897 | 160 |
| 1736458020 | 0.913 | -0.0015 | -0.16 | 0.913 | 0.913 | 0.913 | 150 |
| 1736371620 | 0.9145 | -0.037 | -3.89 | 0.9135 | 0.9145 | 0.8935 | 6301 |
| 1736285220 | 0.9515 | -0.0165 | -1.70 | 0.928 | 0.9695 | 0.9225 | 11030 |
| 1736198820 | 0.968 | 0.0215 | 2.27 | 0.9485 | 1.008 | 0.9485 | 7846 |
| 1735939620 | 0.9465 | -0.0075 | -0.79 | 0.928 | 0.9465 | 0.928 | 1540 |
| 1735853220 | 0.954 | 0.077 | 8.78 | 0.919 | 0.9675 | 0.919 | 3782 |
| 1735594020 | 0.877 | -0.0095 | -1.07 | 0.8755 | 0.9135 | 0.8755 | 4755 |
| 1735334820 | 0.8865 | 0.0095 | 1.08 | 0.881 | 0.892 | 0.8395 | 6397 |
| 1734989220 | 0.877 | 0.076 | 9.49 | 0.8189999 | 0.877 | 0.8189999 | 4131 |
| 1734730020 | 0.801 | -0.023 | -2.79 | 0.8045 | 0.8045 | 0.801 | 730 |
| 1734643620 | 0.824 | 0.036 | 4.57 | 0.8129999 | 0.859 | 0.811 | 4200 |
| 1734557220 | 0.788 | 0.0095 | 1.22 | 0.8 | 0.8 | 0.784 | 3181 |
| 1734470820 | 0.7785 | 0.0205 | 2.70 | 0.7875 | 0.7875 | 0.7415 | 3555 |
| 1734384420 | 0.758 | -0.049 | -6.07 | 0.7635 | 0.7635 | 0.758 | 9250 |
| 1734125220 | 0.807 | 0.005 | 0.62 | 0.787 | 0.807 | 0.782 | 3545 |
| 1734038820 | 0.802 | 0.04 | 5.25 | 0.7635 | 0.802 | 0.7625 | 11996 |
| 1733952420 | 0.762 | -0.027 | -3.42 | 0.764 | 0.767 | 0.7435 | 9510 |
| 1733866020 | 0.789 | -0.0045 | -0.57 | 0.774 | 0.789 | 0.774 | 3600 |
| 1733779620 | 0.7935 | -0.026 | -3.17 | 0.826 | 0.826 | 0.788 | 2248 |
| 1733520420 | 0.8195 | 0.036 | 4.59 | 0.8075 | 0.8205 | 0.8075 | 2692 |
| 1733434020 | 0.7835 | -0.0125 | -1.57 | 0.7755 | 0.7835 | 0.7755 | 1860 |
| 1733347620 | 0.796 | -0.012 | -1.49 | 0.786 | 0.796 | 0.786 | 2460 |
| 1733261220 | 0.808 | -0.012 | -1.46 | 0.7925 | 0.8139999 | 0.7855 | 8105 |
| 1733174820 | 0.8199999 | -0.0025 | -0.30 | 0.8285 | 0.8285 | 0.7855 | 4542 |
| 1732915620 | 0.8225 | -0.0135 | -1.61 | 0.8115 | 0.8225 | 0.8115 | 3075 |
| 1732829220 | 0.836 | 0.0345 | 4.30 | 0.8199999 | 0.836 | 0.8 | 1929 |
| 1732742820 | 0.8015 | -0.038 | -4.53 | 0.8105 | 0.8105 | 0.8015 | 5960 |
| 1732656420 | 0.8395 | 0.017 | 2.07 | 0.844 | 0.844 | 0.8395 | 4300 |
| 1732570020 | 0.8225 | 0.0135 | 1.67 | 0.7995 | 0.846 | 0.7995 | 9777 |
| 1732310820 | 0.809 | 0.026 | 3.32 | 0.7544999 | 0.809 | 0.7544999 | 11680 |
| 1732224420 | 0.783 | -0.0195 | -2.43 | 0.7905 | 0.7925 | 0.7695 | 10998 |
| 1732138020 | 0.8025 | 0.0145 | 1.84 | 0.7915 | 0.81 | 0.759 | 1530 |
| 1732051620 | 0.788 | 0.001 | 0.13 | 0.79 | 0.79 | 0.788 | 540 |
| 1731965220 | 0.787 | 0.0665 | 9.23 | 0.7235 | 0.8 | 0.7235 | 4660 |
| 1731705960 | 0.7205 | -0.03 | -4.00 | 0.7504999 | 0.78 | 0.7205 | 33950 |
| 1731619560 | 0.7504999 | -0.0595 | -7.35 | 0.804 | 0.804 | 0.746 | 11931 |
| 1731533160 | 0.81 | -0.188 | -18.84 | 0.982 | 0.982 | 0.786 | 21817 |
| 1731446820 | 0.998 | 0.0325 | 3.37 | 0.963 | 1 | 0.963 | 3306 |
| 1731360420 | 0.9655 | 0.0615 | 6.80 | 0.9255 | 0.9745 | 0.9255 | 1850 |
| 1731101220 | 0.904 | 0.012 | 1.35 | 0.8695 | 0.904 | 0.8695 | 2057 |
| 1731014760 | 0.892 | 0.0175 | 2.00 | 0.8785 | 0.9015 | 0.8675 | 4050 |
| 1730928360 | 0.8745 | -0.018 | -2.02 | 0.89 | 0.89 | 0.8745 | 850 |
| 1730841960 | 0.8925 | 0.0035 | 0.39 | 0.88 | 0.909 | 0.88 | 111 |
| 1730755560 | 0.889 | -0.023 | -2.52 | 0.9005 | 0.912 | 0.889 | 3172 |
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
