Premium
Sunopta Inc (ZSK)
TG
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.03 | 0.408163265306 | 7.35 | 7.66 | 7.22 | 5555 | 7.36310002 | DE |
| 4 | 1.2 | 19.4174757282 | 6.18 | 7.7 | 6.18 | 5804 | 7.36102671 | DE |
| 12 | 1.44 | 24.2424242424 | 5.94 | 7.7 | 5.33 | 2974 | 7.11186049 | DE |
| 26 | 1.89 | 34.4262295082 | 5.49 | 7.7 | 4.635 | 1682 | 6.82503781 | DE |
| 52 | 2.64 | 55.6962025316 | 4.74 | 7.7 | 4.34 | 1262 | 6.37070478 | DE |
| 156 | 3.3120001 | 81.4159336631 | 4.0679999 | 7.7 | 2.66 | 1141 | 5.98117428 | DE |
| 260 | 3.3120001 | 81.4159336631 | 4.0679999 | 7.7 | 2.66 | 1141 | 5.98117428 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733174820 | 7.31 | -0.02 | -0.27 | 7.6 | 7.66 | 7.31 | 6854 |
| 1732915620 | 7.33 | -0.18 | -2.40 | 7.57 | 7.64 | 7.3 | 12978 |
| 1732829220 | 7.51 | 0.11 | 1.49 | 7.48 | 7.51 | 7.28 | 2130 |
| 1732742820 | 7.4 | -0.08 | -1.07 | 7.51 | 7.54 | 7.4 | 2485 |
| 1732656420 | 7.48 | 0.08 | 1.08 | 7.35 | 7.48 | 7.22 | 3327 |
| 1732570020 | 7.4 | -0.18 | -2.37 | 7.59 | 7.7 | 7.4 | 21431 |
| 1732310820 | 7.58 | 0.28 | 3.84 | 7.35 | 7.61 | 7.32 | 41583 |
| 1732224420 | 7.3 | 0.18 | 2.53 | 7.1 | 7.34 | 7.1 | 7430 |
| 1732138020 | 7.12 | -0.1 | -1.39 | 7.12 | 7.12 | 7.12 | 310 |
| 1732051620 | 7.22 | 0.17 | 2.41 | 6.97 | 7.22 | 6.95 | 282 |
| 1731965220 | 7.05 | 0.11 | 1.59 | 6.96 | 7.05 | 6.89 | 2765 |
| 1731705960 | 6.94 | -0.09 | -1.28 | 7.03 | 7.06 | 6.94 | 621 |
| 1731619560 | 7.03 | -0.03 | -0.42 | 7.03 | 7.03 | 7.03 | 7 |
| 1731533160 | 7.06 | -0.01 | -0.14 | 7.24 | 7.24 | 7.06 | 1629 |
| 1731446820 | 7.07 | 0.04 | 0.57 | 6.89 | 7.07 | 6.89 | 207 |
| 1731360420 | 7.03 | 0.15 | 2.18 | 6.8 | 7.03 | 6.8 | 3563 |
| 1731101220 | 6.88 | 0.04 | 0.58 | 6.85 | 6.97 | 6.85 | 487 |
| 1731014760 | 6.84 | 0.05 | 0.74 | 6.87 | 6.87 | 6.61 | 900 |
| 1730928360 | 6.79 | 0.57 | 9.16 | 6.54 | 6.86 | 6.54 | 5588 |
| 1730841960 | 6.22 | -0.09 | -1.43 | 6.18 | 6.23 | 6.18 | 2323 |
| 1730755560 | 6.3099999 | 0 | 0.00 | 6.19 | 6.3099999 | 6.19 | 1761 |
| 1730496360 | 6.3099999 | 0.4 | 6.77 | 5.98 | 6.3099999 | 5.98 | 856 |
| 1730409960 | 5.91 | 0.51 | 9.44 | 5.8099999 | 5.91 | 5.8099999 | 1200 |
| 1730323560 | 5.4 | -0.05 | -0.92 | 5.49 | 5.54 | 5.4 | 860 |
| 1730237160 | 5.45 | 0 | 0.00 | 5.45 | 5.45 | 5.45 | 0 |
| 1730150760 | 5.45 | 0.06 | 1.11 | 5.45 | 5.45 | 5.45 | 1000 |
| 1729887960 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1729801560 | 5.39 | 0 | 0.00 | 5.39 | 5.39 | 5.39 | 0 |
| 1729715160 | 5.39 | -0.05 | -0.92 | 5.39 | 5.39 | 5.39 | 1700 |
| 1729628760 | 5.44 | -0.06 | -1.09 | 5.41 | 5.44 | 5.41 | 530 |
| 1729542360 | 5.5 | -0.11 | -1.96 | 5.49 | 5.5 | 5.49 | 280 |
| 1729283160 | 5.61 | -0.18 | -3.11 | 5.61 | 5.61 | 5.61 | 186 |
| 1729196820 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1729110420 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1729024020 | 5.79 | 0 | 0.00 | 5.79 | 5.79 | 5.79 | 0 |
| 1728937620 | 5.79 | 0.01 | 0.17 | 5.8 | 5.8 | 5.79 | 105 |
| 1728678360 | 5.78 | 0 | 0.00 | 5.78 | 5.78 | 5.78 | 0 |
| 1728591960 | 5.78 | -0.11 | -1.87 | 5.67 | 5.78 | 5.67 | 290 |
| 1728505560 | 5.89 | 0.33 | 5.94 | 5.57 | 5.89 | 5.57 | 540 |
| 1728419160 | 5.5599999 | 0.23 | 4.32 | 5.42 | 5.5599999 | 5.39 | 128 |
| 1728332760 | 5.33 | -0.3 | -5.33 | 5.4 | 5.4 | 5.33 | 1400 |
| 1728073560 | 5.63 | -0.19 | -3.26 | 5.7 | 5.8099999 | 5.63 | 1021 |
| 1727987220 | 5.82 | 0 | 0.00 | 5.82 | 5.82 | 5.82 | 0 |
| 1727900820 | 5.82 | -0.17 | -2.84 | 5.82 | 5.82 | 5.82 | 100 |
| 1727814360 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727727960 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727468760 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727382360 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727295960 | 5.99 | 0 | 0.00 | 5.99 | 5.99 | 5.99 | 0 |
| 1727209560 | 5.99 | -0.07 | -1.16 | 6.01 | 6.01 | 5.99 | 404 |
| 1727123160 | 6.0599999 | 0.23 | 3.95 | 6.0599999 | 6.0599999 | 6.0599999 | 20 |
| 1726864020 | 5.83 | -0.3 | -4.89 | 6 | 6 | 5.83 | 140 |
| 1726777560 | 6.13 | 0.06 | 0.99 | 5.97 | 6.13 | 5.97 | 208 |
| 1726691220 | 6.07 | 0.03 | 0.50 | 6.11 | 6.11 | 6.07 | 103 |
| 1726604760 | 6.04 | -0.01 | -0.17 | 6.01 | 6.04 | 6.01 | 1065 |
| 1726518420 | 6.05 | 0.31 | 5.40 | 6.05 | 6.05 | 6.05 | 200 |
| 1726259160 | 5.74 | 0.26 | 4.74 | 5.74 | 5.74 | 5.74 | 255 |
| 1726172760 | 5.48 | 0 | 0.00 | 5.48 | 5.48 | 5.48 | 0 |
| 1726086360 | 5.48 | -0.21 | -3.69 | 5.73 | 5.73 | 5.48 | 2215 |
| 1725999960 | 5.69 | -0.12 | -2.07 | 5.94 | 5.94 | 5.69 | 4150 |
| 1725913620 | 5.8099999 | 0.72 | 14.15 | 5.65 | 5.8099999 | 5.65 | 1585 |
| 1725654360 | 5.09 | 0.11 | 2.21 | 5.09 | 5.09 | 5.09 | 100 |
| 1725567960 | 4.98 | 0 | 0.00 | 4.98 | 4.98 | 4.98 | 0 |
| 1725481560 | 4.98 | -0.01 | -0.20 | 4.96 | 4.98 | 4.87 | 170 |
| 1725395160 | 4.99 | -0.25 | -4.77 | 4.99 | 4.99 | 4.99 | 1000 |
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
