Premium
Zedcor Inc (PK) (CRFQF)
USOTC
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | CS |
| 12 | 0.06 | 2.5 | 2.4 | 2.5836 | 2.05 | 5588 | 2.38978728 | CS |
| 26 | 1.2 | 95.2380952381 | 1.26 | 2.5836 | 1.2285 | 8352 | 2.00886437 | CS |
| 52 | 2.0209 | 460.236848098 | 0.4391 | 2.5836 | 0.43 | 10841 | 1.31547289 | CS |
| 156 | 2.07 | 530.769230769 | 0.39 | 2.5836 | 0.29706 | 10952 | 0.96361504 | CS |
| 260 | 2.415 | 5366.66666667 | 0.045 | 2.5836 | 0.00863 | 8052 | 0.87933452 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740694800 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1740608400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1740522000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1740435600 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1740176400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1740090000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1740003600 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1739917200 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1739571600 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1739485200 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1739398800 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1739312400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1739226000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738966800 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738880400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738794000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738707600 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738621200 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738362000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738275600 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738189200 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738102800 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1738016400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1737757200 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1737670800 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1737584400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1737498000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1737152400 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1737066000 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1736979600 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1736893200 | 2.46 | 0 | 0.00 | 2.46 | 2.46 | 2.46 | 0 |
| 1736806800 | 2.46 | -0.12 | -4.78 | 2.5 | 2.5 | 2.46 | 8400 |
| 1736547960 | 2.5836 | 0 | 0.00 | 2.5836 | 2.5836 | 2.5836 | 0 |
| 1736375160 | 2.5836 | 0 | 0.00 | 2.5836 | 2.5836 | 2.5836 | 0 |
| 1736288760 | 2.5836 | 0 | 0.00 | 2.5836 | 2.5836 | 2.5836 | 0 |
| 1736202360 | 2.5836 | 0.17 | 6.90 | 2.5836 | 2.5836 | 2.5766 | 6100 |
| 1735943160 | 2.4168 | 0 | 0.00 | 2.4168 | 2.4168 | 2.4168 | 0 |
| 1735856760 | 2.4168 | 0 | 0.00 | 2.4168 | 2.4168 | 2.4168 | 0 |
| 1735683960 | 2.4168 | 0.04 | 1.55 | 2.4186 | 2.4186 | 2.4167 | 920 |
| 1735597740 | 2.38 | -0.01 | -0.33 | 2.38 | 2.38 | 2.38 | 8367 |
| 1735338000 | 2.3879 | 0.14 | 6.13 | 2.3879 | 2.3879 | 2.3879 | 1800 |
| 1735251600 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1735078800 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734992400 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734733200 | 2.25 | 0 | 0.00 | 2.25 | 2.25 | 2.25 | 0 |
| 1734646800 | 2.25 | -0.05 | -2.15 | 2.25 | 2.25 | 2.25 | 3867 |
| 1734560940 | 2.2995 | 0.01 | 0.34 | 2.3 | 2.3 | 2.2995 | 3748 |
| 1734474000 | 2.2917 | 0 | 0.00 | 2.2917 | 2.2917 | 2.2917 | 0 |
| 1734387600 | 2.2917 | 0 | 0.00 | 2.2917 | 2.2917 | 2.2917 | 0 |
| 1734128400 | 2.2917 | 0 | 0.00 | 2.2917 | 2.2917 | 2.2917 | 0 |
| 1734042000 | 2.2917 | 0 | 0.00 | 2.2917 | 2.2917 | 2.2917 | 0 |
| 1733955600 | 2.2917 | 0 | 0.00 | 2.2917 | 2.2917 | 2.2917 | 0 |
| 1733869200 | 2.2917 | 0 | 0.00 | 2.2917 | 2.2917 | 2.2917 | 0 |
| 1733782800 | 2.2917 | -0.11 | -4.51 | 2.1 | 2.313 | 2.05 | 9300 |
| 1733523600 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 7790 |
| 1733437500 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733351100 | 2.4 | 0 | 0.00 | 2.4 | 2.4 | 2.4 | 0 |
| 1733264700 | 2.4 | -0.02 | -0.83 | 2.4 | 2.4 | 2.4 | 10800 |
| 1733178180 | 2.42 | 0 | 0.00 | 2.4391 | 2.4391 | 2.41 | 11939 |
| 1732918200 | 2.42 | 0 | 0.17 | 2.42 | 2.42 | 2.42 | 5805 |
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
