Premium
Zebra Tech A Dl 01 (ZT1A)
TG
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740173220 | 294.2 | -11.8 | -3.86 | 307.2 | 308.8 | 294.2 | 131 |
| 1740086820 | 306 | -4.6 | -1.48 | 309.1 | 311.89999 | 303.8 | 352 |
| 1740000420 | 310.6 | -6.4 | -2.02 | 318.3 | 319.8 | 308.8 | 207 |
| 1739914020 | 317 | 11.6 | 3.80 | 304.89999 | 317 | 304 | 548 |
| 1739827620 | 305.39999 | 2.3 | 0.76 | 305.8 | 305.8 | 303.1 | 66 |
| 1739568420 | 303.1 | -7.9 | -2.54 | 307 | 308 | 299.2 | 695 |
| 1739482020 | 311 | -31.5 | -9.20 | 340.5 | 340.5 | 307.5 | 512 |
| 1739395620 | 342.5 | -1.3 | -0.38 | 340.6 | 343.6 | 337.5 | 64 |
| 1739309220 | 343.8 | -4.9 | -1.41 | 345.3 | 345.3 | 342.1 | 64 |
| 1739222820 | 348.7 | 4 | 1.16 | 352.9 | 360 | 347.1 | 194 |
| 1738963620 | 344.7 | -20.9 | -5.72 | 361.6 | 365.3 | 344.7 | 325 |
| 1738877220 | 365.6 | -5.7 | -1.54 | 372.9 | 375.8 | 365.6 | 49 |
| 1738790820 | 371.3 | 0.4 | 0.11 | 365 | 374 | 363.6 | 222 |
| 1738704420 | 370.9 | -6.8 | -1.80 | 373.2 | 375 | 370.8 | 75 |
| 1738618020 | 377.7 | -0.8 | -0.21 | 373.5 | 377.7 | 368.7 | 121 |
| 1738358820 | 378.5 | -0.5 | -0.13 | 381.8 | 385 | 378.3 | 146 |
| 1738272420 | 379 | -6.3 | -1.64 | 384 | 386.2 | 379 | 39 |
| 1738186020 | 385.3 | -2.7 | -0.70 | 392.4 | 392.4 | 385.3 | 69 |
| 1738099620 | 388 | 8 | 2.11 | 380 | 388.4 | 380 | 90 |
| 1738013220 | 380 | -15.1 | -3.82 | 385.6 | 388 | 365 | 490 |
| 1737754020 | 395.1 | -7 | -1.74 | 400.2 | 403 | 395.1 | 51 |
| 1737667620 | 402.1 | -3.6 | -0.89 | 404.1 | 404.1 | 401 | 42 |
| 1737581220 | 405.7 | 5.5 | 1.37 | 402.8 | 412.3 | 402.8 | 253 |
| 1737494820 | 400.2 | 0.2 | 0.05 | 398.3 | 400.2 | 393.1 | 170 |
| 1737408420 | 400 | 5.1 | 1.29 | 396 | 403 | 394 | 203 |
| 1737149220 | 394.9 | 2 | 0.51 | 392.9 | 394.9 | 390.6 | 191 |
| 1737062820 | 392.9 | 5.8 | 1.50 | 391.4 | 392.9 | 389.4 | 74 |
| 1736976420 | 387.1 | 14.1 | 3.78 | 382.3 | 392.8 | 381.3 | 99 |
| 1736890020 | 373 | 1.8 | 0.48 | 372.7 | 375.6 | 372.7 | 20 |
| 1736803620 | 371.2 | -2.7 | -0.72 | 376.8 | 376.8 | 371.2 | 113 |
| 1736544420 | 373.9 | -9.2 | -2.40 | 383.9 | 383.9 | 371.7 | 16 |
| 1736458020 | 383.1 | -3.7 | -0.96 | 383.9 | 383.9 | 383.1 | 14 |
| 1736371620 | 386.8 | 1.2 | 0.31 | 386.8 | 386.8 | 384 | 30 |
| 1736285220 | 385.6 | 5.3 | 1.39 | 378.1 | 385.6 | 378.1 | 104 |
| 1736198820 | 380.3 | 6.4 | 1.71 | 381.9 | 385 | 380.1 | 39 |
| 1735939620 | 373.9 | 0.1 | 0.03 | 373.4 | 373.9 | 372.6 | 29 |
| 1735853220 | 373.8 | 8.2 | 2.24 | 372.7 | 378.9 | 372.6 | 140 |
| 1735594020 | 365.6 | -8 | -2.14 | 370.8 | 373.5 | 364.3 | 120 |
| 1735334820 | 373.6 | -1.4 | -0.37 | 379.4 | 381.7 | 373.6 | 48 |
| 1734989220 | 375 | -0.2 | -0.05 | 377.9 | 380.8 | 375 | 33 |
| 1734730020 | 375.2 | 3.4 | 0.91 | 370.9 | 378.3 | 364 | 217 |
| 1734643620 | 371.8 | 0.2 | 0.05 | 371 | 372.8 | 369 | 60 |
| 1734557220 | 371.6 | -7.9 | -2.08 | 378.4 | 381.9 | 371.6 | 105 |
| 1734470820 | 379.5 | -9.3 | -2.39 | 385.7 | 388.8 | 378.2 | 92 |
| 1734384420 | 388.8 | 3.9 | 1.01 | 385.2 | 390.2 | 384.1 | 34 |
| 1734125220 | 384.9 | -3.6 | -0.93 | 392.6 | 392.9 | 384.4 | 52 |
| 1734038820 | 388.5 | 3.3 | 0.86 | 384.9 | 388.5 | 382.4 | 22 |
| 1733952420 | 385.2 | 4.7 | 1.24 | 384.7 | 388.2 | 380.8 | 30 |
| 1733866020 | 380.5 | -8.2 | -2.11 | 384.4 | 388.3 | 380.5 | 39 |
| 1733779620 | 388.7 | -0.3 | -0.08 | 389.5 | 389.8 | 383.7 | 144 |
| 1733520420 | 389 | 1.4 | 0.36 | 380.7 | 389.3 | 380.7 | 32 |
| 1733434020 | 387.6 | -4.8 | -1.22 | 391.6 | 392.9 | 383.6 | 113 |
| 1733347620 | 392.4 | 6 | 1.55 | 387.2 | 392.4 | 387.2 | 92 |
| 1733261220 | 386.4 | -4.3 | -1.10 | 392.1 | 392.1 | 386.4 | 130 |
| 1733174820 | 390.7 | 4.3 | 1.11 | 390.3 | 393.2 | 384.5 | 137 |
| 1732915620 | 386.4 | -0.8 | -0.21 | 386.7 | 386.7 | 383 | 10 |
| 1732829220 | 387.2 | 5.8 | 1.52 | 384.4 | 387.2 | 384.3 | 11 |
| 1732742820 | 381.4 | -2 | -0.52 | 384 | 385.6 | 381.4 | 117 |
| 1732656420 | 383.4 | 3.4 | 0.89 | 384.7 | 384.8 | 380.9 | 51 |
| 1732570020 | 380 | 0.4 | 0.11 | 379.9 | 384.3 | 377.9 | 28 |
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
