Premium
Sunopta Inc (ZSK)
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 | -0.63 | -9.45945945946 | 6.66 | 7 | 5.86 | 6454 | 6.57579574 | DE |
| 4 | -0.98 | -13.9800285307 | 7.01 | 7.36 | 5.86 | 5101 | 6.74907459 | DE |
| 12 | -1.4 | -18.8425302826 | 7.43 | 7.67 | 5.86 | 2729 | 6.91796793 | DE |
| 26 | 0.67 | 12.5 | 5.36 | 7.7 | 4.87 | 2712 | 7.01160233 | DE |
| 52 | 0.525 | 9.53678474114 | 5.505 | 7.7 | 4.635 | 1791 | 6.74336606 | DE |
| 156 | 1.9620001 | 48.2300921394 | 4.0679999 | 7.7 | 2.66 | 1423 | 6.30458505 | DE |
| 260 | 1.9620001 | 48.2300921394 | 4.0679999 | 7.7 | 2.66 | 1423 | 6.30458505 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740778020 | 6.03 | -0.03 | -0.50 | 6.03 | 6.03 | 6.03 | 170 |
| 1740691620 | 6.0599999 | -0.86 | -12.43 | 6.89 | 6.89 | 5.86 | 4158 |
| 1740605220 | 6.92 | 0.08 | 1.17 | 6.99 | 7 | 6.92 | 1383 |
| 1740518820 | 6.84 | -0.08 | -1.16 | 6.85 | 6.85 | 6.81 | 1275 |
| 1740432420 | 6.92 | 0.33 | 5.01 | 6.61 | 6.92 | 6.61 | 2940 |
| 1740173220 | 6.59 | -0.06 | -0.90 | 6.66 | 6.73 | 6.3 | 22516 |
| 1740086820 | 6.65 | -0.27 | -3.90 | 6.86 | 6.87 | 6.65 | 39081 |
| 1740000420 | 6.92 | -0.2 | -2.81 | 7.07 | 7.07 | 6.92 | 1151 |
| 1739914020 | 7.12 | -0.12 | -1.66 | 7.25 | 7.29 | 7.12 | 2795 |
| 1739827620 | 7.24 | 0.01 | 0.14 | 7.36 | 7.36 | 7.23 | 353 |
| 1739568420 | 7.23 | 0.15 | 2.12 | 7.05 | 7.23 | 7.05 | 264 |
| 1739482020 | 7.08 | -0.05 | -0.70 | 7.08 | 7.08 | 7.08 | 20 |
| 1739395620 | 7.13 | -0.04 | -0.56 | 7.13 | 7.13 | 7.13 | 1 |
| 1739309220 | 7.17 | -0.12 | -1.65 | 7.26 | 7.3 | 7.17 | 4526 |
| 1739222820 | 7.29 | 0.16 | 2.24 | 7.09 | 7.29 | 7.09 | 930 |
| 1738963620 | 7.13 | -0.19 | -2.60 | 7.13 | 7.13 | 7.13 | 40 |
| 1738877220 | 7.32 | 0.26 | 3.68 | 7.09 | 7.35 | 7.03 | 7823 |
| 1738790820 | 7.06 | -0.14 | -1.94 | 7.14 | 7.14 | 7.01 | 873 |
| 1738704420 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 0 |
| 1738618020 | 7.2 | 0.04 | 0.56 | 7.01 | 7.2 | 6.94 | 1690 |
| 1738358820 | 7.16 | 0 | 0.00 | 7.16 | 7.16 | 7.16 | 0 |
| 1738272420 | 7.16 | -0.02 | -0.28 | 7.33 | 7.33 | 7.16 | 336 |
| 1738186020 | 7.18 | 0.1 | 1.41 | 7.19 | 7.19 | 7.18 | 1375 |
| 1738099620 | 7.08 | -0.05 | -0.70 | 7.1 | 7.1 | 7.07 | 2199 |
| 1738013220 | 7.13 | 0.2 | 2.89 | 7.07 | 7.13 | 7.07 | 912 |
| 1737754020 | 6.93 | 0 | 0.00 | 6.86 | 6.93 | 6.86 | 320 |
| 1737667620 | 6.93 | -0.3 | -4.15 | 6.86 | 6.93 | 6.85 | 620 |
| 1737581220 | 7.23 | 0 | 0.00 | 7.23 | 7.23 | 7.23 | 0 |
| 1737494820 | 7.23 | 0.19 | 2.70 | 7.23 | 7.23 | 7.23 | 70 |
| 1737408420 | 7.04 | -0.2 | -2.76 | 7.27 | 7.27 | 7.04 | 4860 |
| 1737149220 | 7.24 | 0 | 0.00 | 7.24 | 7.24 | 7.24 | 0 |
| 1737062820 | 7.24 | -0.12 | -1.63 | 7.4 | 7.4 | 7.24 | 170 |
| 1736976420 | 7.36 | 0.38 | 5.44 | 7.09 | 7.36 | 7.09 | 25 |
| 1736890020 | 6.98 | -0.19 | -2.65 | 7.1 | 7.23 | 6.98 | 609 |
| 1736803620 | 7.17 | 0.03 | 0.42 | 7.17 | 7.19 | 7.17 | 415 |
| 1736544420 | 7.14 | 0.06 | 0.85 | 7.11 | 7.15 | 7.11 | 596 |
| 1736458020 | 7.08 | -0.13 | -1.80 | 7.17 | 7.18 | 7.05 | 1851 |
| 1736371620 | 7.21 | -0.17 | -2.30 | 7 | 7.21 | 6.98 | 1303 |
| 1736285220 | 7.38 | 0.05 | 0.68 | 7.38 | 7.38 | 7.38 | 2 |
| 1736198820 | 7.33 | -0.26 | -3.43 | 7.67 | 7.67 | 7.33 | 478 |
| 1735939620 | 7.59 | 0.1 | 1.34 | 7.6 | 7.67 | 7.59 | 854 |
| 1735853220 | 7.49 | 0 | 0.00 | 7.49 | 7.49 | 7.49 | 0 |
| 1735594020 | 7.49 | 0.03 | 0.40 | 7.49 | 7.49 | 7.49 | 388 |
| 1735334820 | 7.46 | 0.12 | 1.63 | 7.49 | 7.6 | 7.35 | 1335 |
| 1734989220 | 7.34 | -0.06 | -0.81 | 7.36 | 7.53 | 7.34 | 1452 |
| 1734730020 | 7.4 | 0.22 | 3.06 | 7.13 | 7.4 | 7.13 | 285 |
| 1734643620 | 7.18 | -0.22 | -2.97 | 7.22 | 7.22 | 7.13 | 682 |
| 1734557220 | 7.4 | -0.13 | -1.73 | 7.4 | 7.4 | 7.4 | 449 |
| 1734470820 | 7.53 | 0.23 | 3.15 | 7.3 | 7.53 | 7.3 | 430 |
| 1734384420 | 7.3 | -0.16 | -2.14 | 7.43 | 7.58 | 7.24 | 12831 |
| 1734125220 | 7.46 | 0.09 | 1.22 | 7.41 | 7.46 | 7.31 | 1076 |
| 1734038820 | 7.37 | -0.12 | -1.60 | 7.33 | 7.5 | 7.33 | 1752 |
| 1733952420 | 7.49 | -0.09 | -1.19 | 7.43 | 7.57 | 7.42 | 417 |
| 1733866020 | 7.58 | 0.2 | 2.71 | 7.37 | 7.58 | 7.37 | 560 |
| 1733779620 | 7.38 | -0.07 | -0.94 | 7.45 | 7.53 | 7.22 | 4606 |
| 1733520420 | 7.45 | -0.05 | -0.67 | 7.43 | 7.54 | 7.43 | 1370 |
| 1733434020 | 7.5 | 0.17 | 2.32 | 7.27 | 7.5 | 7.16 | 4075 |
| 1733347620 | 7.33 | -0.02 | -0.27 | 7.43 | 7.43 | 7.29 | 1578 |
| 1733261220 | 7.35 | 0.04 | 0.55 | 7.4 | 7.4 | 7.24 | 2217 |
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
