Premium
Zeta Global Holdings Corp (8EO)
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 | -2.1 | -14.0939597315 | 14.9 | 14.9 | 12 | 7536 | 13.22047927 | DE |
| 4 | -9.4 | -42.3423423423 | 22.2 | 25 | 12 | 7246 | 17.34015265 | DE |
| 12 | -5.8 | -31.1827956989 | 18.6 | 25 | 12 | 7106 | 18.08257519 | DE |
| 26 | -12.2 | -48.8 | 25 | 36 | 12 | 9330 | 20.52178604 | DE |
| 52 | 2.600001 | 25.4902083814 | 10.199999 | 36 | 10.199999 | 6024 | 19.70624256 | DE |
| 156 | 2.600001 | 25.4902083814 | 10.199999 | 36 | 10.199999 | 6024 | 19.70624256 | DE |
| 260 | 2.600001 | 25.4902083814 | 10.199999 | 36 | 10.199999 | 6024 | 19.70624256 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987620 | 12.9 | 0.2 | 1.57 | 13.1 | 13.3 | 12.9 | 6259 |
| 1741901220 | 12.7 | -0.7 | -5.22 | 13.6 | 13.6 | 12.5 | 3595 |
| 1741814820 | 13.4 | 0.4 | 3.08 | 13.1 | 14 | 12.8 | 6288 |
| 1741728420 | 13 | 0 | 0.00 | 12.5 | 13.3 | 12 | 15875 |
| 1741642020 | 13 | -1.7 | -11.56 | 14.6 | 14.6 | 12.6 | 7882 |
| 1741382820 | 14.7 | 0.1 | 0.68 | 14.9 | 14.9 | 13.8 | 4042 |
| 1741296420 | 14.6 | -0.9 | -5.81 | 15.9 | 16.1 | 14.6 | 4709 |
| 1741210020 | 15.5 | -0.7 | -4.32 | 16.399999 | 16.399999 | 15.5 | 934 |
| 1741123620 | 16.2 | 0.3 | 1.89 | 15.8 | 16.3 | 14.8 | 9196 |
| 1741037220 | 15.9 | -0.4 | -2.45 | 16.7 | 17.3 | 15.6 | 4723 |
| 1740778020 | 16.3 | 0.3 | 1.88 | 16.1 | 16.7 | 15.5 | 3884 |
| 1740691620 | 16 | -0.9 | -5.33 | 17.2 | 17.7 | 15.9 | 11028 |
| 1740605220 | 16.899999 | -2.6 | -13.33 | 18 | 20.399999 | 16.8 | 15924 |
| 1740518820 | 19.5 | -1.3 | -6.25 | 20.6 | 20.6 | 18.8 | 7480 |
| 1740432420 | 20.8 | 1.1 | 5.58 | 20.399999 | 21.2 | 19.1 | 7742 |
| 1740173220 | 19.7 | -1.5 | -7.08 | 22 | 22.4 | 19.7 | 16828 |
| 1740086820 | 21.2 | -0.6 | -2.75 | 21.8 | 22.4 | 20.399999 | 3675 |
| 1740000420 | 21.8 | -2 | -8.40 | 24 | 24.4 | 21.8 | 6655 |
| 1739914020 | 23.8 | 1.4 | 6.25 | 23.2 | 25 | 22.2 | 8823 |
| 1739827620 | 22.4 | -0.2 | -0.88 | 22.8 | 22.8 | 22.4 | 1182 |
| 1739568420 | 22.6 | 0 | 0.00 | 22.2 | 22.8 | 22 | 4464 |
| 1739482020 | 22.6 | 2.2 | 10.78 | 20.399999 | 23 | 20.399999 | 17857 |
| 1739395620 | 20.399999 | 0.4 | 2.00 | 19.8 | 20.399999 | 18.6 | 8672 |
| 1739309220 | 20 | -0.8 | -3.85 | 21 | 21.399999 | 20 | 2764 |
| 1739222820 | 20.8 | 0 | 0.00 | 20.8 | 22 | 20 | 9011 |
| 1738963620 | 20.8 | 0.4 | 1.96 | 20.399999 | 21 | 19.899999 | 4109 |
| 1738877220 | 20.399999 | 2.4 | 13.33 | 17.8 | 20.399999 | 17.8 | 14791 |
| 1738790820 | 18 | 0.2 | 1.12 | 17.8 | 18.1 | 17.6 | 3852 |
| 1738704420 | 17.8 | 0.1 | 0.56 | 17.8 | 18 | 17.5 | 590 |
| 1738618020 | 17.7 | 0 | 0.00 | 17.7 | 17.7 | 17 | 3808 |
| 1738358820 | 17.7 | 0.2 | 1.14 | 17.3 | 18.1 | 17.3 | 1779 |
| 1738272420 | 17.5 | 0.3 | 1.74 | 17.399999 | 17.5 | 17.1 | 2822 |
| 1738186020 | 17.2 | -0.2 | -1.15 | 17 | 17.5 | 16.7 | 2070 |
| 1738099620 | 17.399999 | -0.1 | -0.57 | 17.3 | 17.6 | 17 | 2321 |
| 1738013220 | 17.5 | -0.3 | -1.69 | 17.399999 | 18.3 | 16.2 | 10705 |
| 1737754020 | 17.8 | -0.3 | -1.66 | 17.899999 | 18.1 | 17.6 | 1891 |
| 1737667620 | 18.1 | 0 | 0.00 | 17.899999 | 18.399999 | 17.8 | 16730 |
| 1737581220 | 18.1 | -0.1 | -0.55 | 18.399999 | 18.7 | 18 | 6062 |
| 1737494820 | 18.2 | 0.3 | 1.68 | 17.899999 | 18.399999 | 17.899999 | 4402 |
| 1737408420 | 17.899999 | 0 | 0.00 | 18.3 | 18.399999 | 17 | 6217 |
| 1737149220 | 17.899999 | -0.6 | -3.24 | 18.5 | 18.7 | 17.8 | 6134 |
| 1737062820 | 18.5 | 1 | 5.71 | 17.7 | 18.7 | 17.3 | 7297 |
| 1736976420 | 17.5 | 1 | 6.06 | 16.6 | 17.5 | 16.5 | 4770 |
| 1736890020 | 16.5 | -0.2 | -1.20 | 16.8 | 17.1 | 16.5 | 2030 |
| 1736803620 | 16.7 | -0.3 | -1.76 | 16.7 | 17.1 | 16 | 10919 |
| 1736544420 | 17 | -1.1 | -6.08 | 18.1 | 18.2 | 16.899999 | 10478 |
| 1736458020 | 18.1 | 0.1 | 0.56 | 18.1 | 18.1 | 17.6 | 696 |
| 1736371620 | 18 | 0.6 | 3.45 | 17.3 | 18 | 17.2 | 5844 |
| 1736285220 | 17.399999 | -0.7 | -3.87 | 18.3 | 18.3 | 17.2 | 3282 |
| 1736198820 | 18.1 | -0.1 | -0.55 | 17.7 | 18.3 | 17.399999 | 8479 |
| 1735939620 | 18.2 | -0.2 | -1.09 | 18.5 | 18.8 | 17.7 | 8340 |
| 1735853220 | 18.399999 | 1.6 | 9.52 | 17.1 | 18.8 | 17.1 | 5800 |
| 1735594020 | 16.8 | -0.2 | -1.18 | 16.7 | 17.2 | 16.399999 | 5215 |
| 1735334820 | 17 | -1 | -5.56 | 18.3 | 18.6 | 16.399999 | 21414 |
| 1734989220 | 18 | -0.5 | -2.70 | 18.399999 | 19.399999 | 17.8 | 7869 |
| 1734730020 | 18.5 | 0.2 | 1.09 | 18.6 | 18.7 | 17.1 | 16871 |
| 1734643620 | 18.3 | -0.2 | -1.08 | 18.3 | 18.899999 | 17.5 | 10005 |
| 1734557220 | 18.5 | -1 | -5.13 | 19.5 | 19.8 | 18.5 | 13646 |
| 1734470820 | 19.5 | -0.9 | -4.41 | 20 | 20.399999 | 19.3 | 9234 |
| 1734384420 | 20.399999 | -1.2 | -5.56 | 21.6 | 21.6 | 20 | 4751 |
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
