Premium
Zacatecas Silver Corp (7TV)
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 | -0.0104 | -31.1377245509 | 0.0334 | 0.0468 | 0.023 | 12758 | 0.03725755 | DE |
| 4 | -0.047 | -67.1428571429 | 0.07 | 0.0767999 | 0.023 | 28855 | 0.06529535 | DE |
| 12 | -0.0112 | -32.7485380117 | 0.0342 | 0.0767999 | 0.023 | 26509 | 0.05289287 | DE |
| 26 | -0.0294 | -56.106870229 | 0.0524 | 0.0782 | 0.023 | 22891 | 0.05207184 | DE |
| 52 | -0.0452 | -66.275659824 | 0.0682 | 0.1995 | 0.023 | 26393 | 0.08616957 | DE |
| 156 | -0.177 | -88.5 | 0.2 | 0.201 | 0.023 | 23059 | 0.08903678 | DE |
| 260 | -0.177 | -88.5 | 0.2 | 0.201 | 0.023 | 23059 | 0.08903678 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741037220 | 0.0393999 | 0.0043999 | 12.57 | 0.0468 | 0.0468 | 0.0332 | 23275 |
| 1740778020 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740691620 | 0.035 | 0 | 0.00 | 0.035 | 0.035 | 0.035 | 0 |
| 1740605220 | 0.035 | 0.0016 | 4.79 | 0.035 | 0.035 | 0.035 | 5000 |
| 1740518820 | 0.0334 | -0.0012 | -3.47 | 0.0334 | 0.0334 | 0.0334 | 10000 |
| 1740432420 | 0.0346 | -0.015 | -30.24 | 0.0496 | 0.0496 | 0.0346 | 2481 |
| 1740173220 | 0.0496 | 0 | 0.00 | 0.0496 | 0.0496 | 0.0496 | 5000 |
| 1740086820 | 0.0496 | -0.0034 | -6.42 | 0.0496 | 0.0496 | 0.0496 | 5000 |
| 1740000420 | 0.053 | -0.006 | -10.17 | 0.053 | 0.053 | 0.053 | 10000 |
| 1739914020 | 0.059 | -0.0042 | -6.65 | 0.059 | 0.059 | 0.059 | 20000 |
| 1739827620 | 0.0632 | 0.0034 | 5.69 | 0.0632 | 0.0632 | 0.0632 | 400 |
| 1739568420 | 0.0598 | -0.0072 | -10.75 | 0.07 | 0.07 | 0.0598 | 74100 |
| 1739482020 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1739395620 | 0.067 | 0 | 0.00 | 0.067 | 0.067 | 0.067 | 0 |
| 1739309220 | 0.067 | -0.007 | -9.46 | 0.067 | 0.067 | 0.067 | 10000 |
| 1739222820 | 0.074 | 0.004 | 5.71 | 0.0566 | 0.074 | 0.0566 | 40571 |
| 1738963620 | 0.07 | -0.005 | -6.67 | 0.0716 | 0.0716 | 0.07 | 27184 |
| 1738877220 | 0.075 | 0.005 | 7.14 | 0.0766 | 0.0767999 | 0.07 | 105000 |
| 1738790820 | 0.07 | -0.003 | -4.11 | 0.07 | 0.07 | 0.07 | 94816 |
| 1738704420 | 0.073 | 0 | 0.00 | 0.073 | 0.073 | 0.073 | 0 |
| 1738618020 | 0.073 | 0.017 | 30.36 | 0.0632 | 0.073 | 0.0466 | 4692 |
| 1738358820 | 0.056 | -0.0076 | -11.95 | 0.057 | 0.057 | 0.056 | 42000 |
| 1738272420 | 0.0636 | 0.013 | 25.69 | 0.0634 | 0.0636 | 0.0634 | 20000 |
| 1738186020 | 0.0506 | -0.0016 | -3.07 | 0.0506 | 0.0506 | 0.0506 | 350 |
| 1738099620 | 0.0522 | 0 | 0.00 | 0.0522 | 0.0522 | 0.0522 | 0 |
| 1738013220 | 0.0522 | 0.0022 | 4.40 | 0.05 | 0.0522 | 0.05 | 31980 |
| 1737754020 | 0.05 | 0.0124 | 32.98 | 0.05 | 0.05 | 0.0334 | 14001 |
| 1737667620 | 0.0376 | -0.002 | -5.05 | 0.0526 | 0.0526 | 0.0376 | 474 |
| 1737581220 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1737494820 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1737408420 | 0.0396 | 0 | 0.00 | 0.0396 | 0.0396 | 0.0396 | 0 |
| 1737149220 | 0.0396 | -0.0136 | -25.56 | 0.0396 | 0.0396 | 0.0396 | 1745 |
| 1737062820 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1736976420 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1736890020 | 0.0532 | 0 | 0.00 | 0.0532 | 0.0532 | 0.0532 | 0 |
| 1736803620 | 0.0532 | 0.019 | 55.56 | 0.0532 | 0.0532 | 0.0532 | 2002 |
| 1736544420 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1736458020 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1736371620 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1736285220 | 0.0342 | -0.0108 | -24.00 | 0.0342 | 0.0342 | 0.0342 | 6600 |
| 1736198820 | 0.045 | 0 | 0.00 | 0.045 | 0.045 | 0.045 | 0 |
| 1735939620 | 0.045 | 0.0166 | 58.45 | 0.0352 | 0.045 | 0.0352 | 6001 |
| 1735853220 | 0.0284 | -0.0058 | -16.96 | 0.0266 | 0.0429999 | 0.0266 | 5893 |
| 1735594020 | 0.0342 | -0.0104 | -23.32 | 0.0342 | 0.0342 | 0.0342 | 6100 |
| 1735334820 | 0.0446 | 0.0064 | 16.75 | 0.0446 | 0.0446 | 0.0446 | 22436 |
| 1734989220 | 0.0382 | -0.0052 | -11.98 | 0.034 | 0.0414 | 0.034 | 247655 |
| 1734730020 | 0.0434 | 0.0092 | 26.90 | 0.0434 | 0.0434 | 0.0434 | 7000 |
| 1734643620 | 0.0342 | 0.002 | 6.21 | 0.0342 | 0.0342 | 0.0342 | 31278 |
| 1734557220 | 0.0322 | 0 | 0.00 | 0.0322 | 0.0322 | 0.0322 | 0 |
| 1734470820 | 0.0322 | -0.0088 | -21.46 | 0.0322 | 0.0322 | 0.0322 | 3000 |
| 1734384420 | 0.041 | 0.0068 | 19.88 | 0.041 | 0.041 | 0.041 | 5000 |
| 1734125220 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1734038820 | 0.0342 | 0 | 0.00 | 0.0342 | 0.0342 | 0.0342 | 0 |
| 1733952420 | 0.0342 | 0.0012 | 3.64 | 0.0342 | 0.0342 | 0.0342 | 36764 |
| 1733866020 | 0.033 | 0 | 0.00 | 0.033 | 0.033 | 0.033 | 0 |
| 1733779620 | 0.033 | -0.0032 | -8.84 | 0.033 | 0.033 | 0.033 | 62000 |
| 1733520420 | 0.0362 | 0.0002001 | 0.56 | 0.0362 | 0.0362 | 0.0362 | 3656 |
| 1733434020 | 0.0359999 | 0 | 0.00 | 0.0359999 | 0.0359999 | 0.0359999 | 0 |
| 1733347620 | 0.0359999 | 0.0053999 | 17.65 | 0.0398 | 0.0398 | 0.0359999 | 14600 |
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
