Premium
ZTE Corp (FZM)
TG
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.367 | 11.8770226537 | 3.09 | 3.457 | 2.927 | 10075 | 3.20858797 | DE |
| 4 | 0.449 | 14.9268617021 | 3.008 | 3.457 | 2.6429999 | 6378 | 3.07764208 | DE |
| 12 | 1.194 | 52.7618205921 | 2.263 | 3.457 | 2.206 | 4449 | 2.76202981 | DE |
| 26 | 1.351 | 64.1500474834 | 2.106 | 3.457 | 1.699 | 4183 | 2.53621715 | DE |
| 52 | 1.8075 | 109.5786602 | 1.6495 | 3.457 | 1.5665 | 3481 | 2.30879359 | DE |
| 156 | 0.539 | 18.4715558602 | 2.918 | 3.457 | 1.5665 | 3184 | 2.27525807 | DE |
| 260 | 0.539 | 18.4715558602 | 2.918 | 3.457 | 1.5665 | 3184 | 2.27525807 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737494820 | 3.415 | 0.22 | 6.75 | 3.415 | 3.43 | 3.353 | 13278 |
| 1737408420 | 3.199 | 0.03 | 0.85 | 3.199 | 3.199 | 3.199 | 308 |
| 1737149220 | 3.172 | 0.25 | 8.37 | 3.156 | 3.199 | 3.153 | 22806 |
| 1737062820 | 2.927 | -0.16 | -5.06 | 3.011 | 3.011 | 2.927 | 944 |
| 1736976420 | 3.083 | 0.06 | 1.98 | 3.09 | 3.114 | 3.083 | 13039 |
| 1736890020 | 3.023 | 0.13 | 4.49 | 3.049 | 3.099 | 3.0019999 | 4531 |
| 1736803620 | 2.8929999 | 0.1 | 3.58 | 2.948 | 2.948 | 2.8769999 | 256 |
| 1736544420 | 2.793 | -0.13 | -4.32 | 2.793 | 2.793 | 2.793 | 1003 |
| 1736458020 | 2.919 | 0.22 | 8.03 | 2.981 | 2.981 | 2.919 | 3520 |
| 1736371620 | 2.702 | 0.01 | 0.52 | 2.7 | 2.702 | 2.6429999 | 2574 |
| 1736285220 | 2.688 | -0.06 | -2.25 | 2.688 | 2.688 | 2.688 | 13 |
| 1736198820 | 2.75 | 0.02 | 0.84 | 2.785 | 2.785 | 2.701 | 532 |
| 1735939620 | 2.727 | -0.1 | -3.50 | 2.729 | 2.73 | 2.724 | 1941 |
| 1735853220 | 2.826 | -0.19 | -6.27 | 2.781 | 2.87 | 2.781 | 5966 |
| 1735594020 | 3.015 | 0.01 | 0.20 | 3.046 | 3.051 | 3.015 | 3561 |
| 1735334820 | 3.009 | 0.31 | 11.49 | 3.008 | 3.09 | 3.007 | 27773 |
| 1734989220 | 2.699 | -0.08 | -2.91 | 2.633 | 2.699 | 2.623 | 2631 |
| 1734730020 | 2.7799999 | 0.1 | 3.58 | 2.6709999 | 2.7799999 | 2.6589999 | 12427 |
| 1734643620 | 2.684 | 0.19 | 7.62 | 2.69 | 2.739 | 2.672 | 5128 |
| 1734557220 | 2.494 | 0.05 | 1.92 | 2.504 | 2.504 | 2.487 | 5621 |
| 1734470820 | 2.447 | 0.09 | 3.82 | 2.447 | 2.447 | 2.447 | 65 |
| 1734384420 | 2.357 | 0.05 | 2.17 | 2.35 | 2.4129999 | 2.35 | 1327 |
| 1734125220 | 2.307 | -0.02 | -0.82 | 2.307 | 2.307 | 2.307 | 1210 |
| 1734038820 | 2.326 | 0 | 0.00 | 2.326 | 2.326 | 2.326 | 0 |
| 1733952420 | 2.326 | -0.06 | -2.60 | 2.326 | 2.326 | 2.326 | 2 |
| 1733866020 | 2.388 | -0.05 | -2.21 | 2.388 | 2.388 | 2.388 | 65 |
| 1733779620 | 2.442 | 0.13 | 5.62 | 2.443 | 2.443 | 2.442 | 271 |
| 1733520420 | 2.3119999 | -0.05 | -2.28 | 2.3119999 | 2.3119999 | 2.3119999 | 2000 |
| 1733434020 | 2.366 | 0 | 0.00 | 2.366 | 2.366 | 2.366 | 0 |
| 1733347620 | 2.366 | 0 | 0.00 | 2.366 | 2.366 | 2.366 | 0 |
| 1733261220 | 2.366 | -0.01 | -0.34 | 2.3079999 | 2.366 | 2.3079999 | 474 |
| 1733174820 | 2.374 | 0.11 | 4.67 | 2.373 | 2.374 | 2.313 | 76 |
| 1732915620 | 2.2679999 | -0.05 | -2.03 | 2.265 | 2.271 | 2.265 | 2400 |
| 1732829220 | 2.315 | 0.02 | 0.87 | 2.315 | 2.315 | 2.315 | 515 |
| 1732742820 | 2.295 | 0.09 | 4.03 | 2.2719999 | 2.2999999 | 2.232 | 20935 |
| 1732656420 | 2.206 | -0.12 | -5.08 | 2.251 | 2.251 | 2.206 | 1312 |
| 1732570020 | 2.3239999 | -0 | -0.13 | 2.323 | 2.3239999 | 2.323 | 383 |
| 1732310820 | 2.327 | -0.04 | -1.57 | 2.327 | 2.327 | 2.327 | 50 |
| 1732224360 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1732137960 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1732051560 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1731965160 | 2.364 | 0 | 0.00 | 2.364 | 2.364 | 2.364 | 0 |
| 1731705960 | 2.364 | -0.12 | -4.72 | 2.43 | 2.43 | 2.364 | 51 |
| 1731619560 | 2.481 | -0.1 | -3.76 | 2.475 | 2.481 | 2.443 | 1317 |
| 1731533160 | 2.5779999 | 0.05 | 1.94 | 2.5779999 | 2.5779999 | 2.5779999 | 2384 |
| 1731446820 | 2.529 | -0.18 | -6.71 | 2.531 | 2.531 | 2.5099999 | 1040 |
| 1731360420 | 2.711 | 0.31 | 12.96 | 2.734 | 2.781 | 2.711 | 5536 |
| 1731101220 | 2.4 | -0.08 | -3.19 | 2.494 | 2.509 | 2.4 | 24117 |
| 1731014760 | 2.479 | 0 | 0.00 | 2.485 | 2.485 | 2.479 | 3058 |
| 1730928360 | 2.479 | 0.13 | 5.49 | 2.404 | 2.479 | 2.404 | 2900 |
| 1730841960 | 2.35 | 0.06 | 2.66 | 2.382 | 2.4 | 2.339 | 8398 |
| 1730755560 | 2.289 | 0.02 | 0.75 | 2.289 | 2.289 | 2.289 | 1 |
| 1730496360 | 2.2719999 | 0.01 | 0.40 | 2.325 | 2.348 | 2.27 | 360 |
| 1730409960 | 2.263 | 0 | 0.00 | 2.263 | 2.263 | 2.263 | 0 |
| 1730323560 | 2.263 | -0.08 | -3.29 | 2.263 | 2.263 | 2.263 | 1000 |
| 1730237160 | 2.34 | -0.13 | -5.26 | 2.343 | 2.343 | 2.34 | 92 |
| 1730150760 | 2.47 | 0.11 | 4.79 | 2.468 | 2.47 | 2.468 | 1012 |
| 1729888020 | 2.357 | 0.04 | 1.59 | 2.357 | 2.357 | 2.357 | 1000 |
| 1729801560 | 2.3199999 | -0.03 | -1.28 | 2.3199999 | 2.3199999 | 2.3199999 | 630 |
| 1729715160 | 2.35 | 0.09 | 3.80 | 2.2959999 | 2.35 | 2.281 | 750 |
| 1729628760 | 2.2639999 | -0.18 | -7.48 | 2.295 | 2.334 | 2.2599999 | 811 |
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
