Premium
Carl Zeiss Meditec AG AKT (PK) (CZMWF)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.58 | -9.14354162507 | 50.09 | 50.4643 | 45.51 | 545 | 50.22340284 | CS |
| 4 | -13.54 | -22.9297205758 | 59.05 | 62.41 | 45.51 | 229 | 53.21417683 | CS |
| 12 | -33.37 | -42.3047667343 | 78.88 | 78.88 | 45.51 | 258 | 60.07974472 | CS |
| 26 | -25.9 | -36.2694300518 | 71.41 | 78.88 | 45.51 | 177 | 63.66833579 | CS |
| 52 | -61.7775 | -57.5812652919 | 107.2875 | 133.53 | 45.51 | 111 | 75.79799806 | CS |
| 156 | -164.39 | -78.3182467842 | 209.9 | 209.9 | 45.51 | 159 | 104.19594277 | CS |
| 260 | -82.09 | -64.3338557994 | 127.6 | 233.5716 | 45.51 | 199 | 120.26527099 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 45.51 | 0 | 0.00 | 45.51 | 45.51 | 45.51 | 0 |
| 1734646800 | 45.51 | -4.95 | -9.82 | 45.51 | 45.51 | 45.51 | 53 |
| 1734560940 | 50.4643 | 0 | 0.00 | 50.4643 | 50.4643 | 50.4643 | 0 |
| 1734474540 | 50.4643 | 0 | 0.00 | 50.4643 | 50.4643 | 50.4643 | 0 |
| 1734388140 | 50.4643 | -4.62 | -8.39 | 50.09 | 50.4643 | 50.09 | 1037 |
| 1734128880 | 55.088 | 0 | 0.00 | 55.088 | 55.088 | 55.088 | 0 |
| 1734042480 | 55.088 | 0.11 | 0.20 | 55.088 | 55.088 | 55.088 | 1 |
| 1733955900 | 54.98 | -7.43 | -11.91 | 54.98 | 54.98 | 54.98 | 60 |
| 1733869200 | 62.41 | 2.41 | 4.02 | 62.41 | 62.41 | 62.41 | 100 |
| 1733782800 | 60 | 0 | 0.00 | 60 | 60 | 60 | 0 |
| 1733523600 | 60 | 0.95 | 1.61 | 60 | 60 | 60 | 200 |
| 1733437380 | 59.05 | 0 | 0.00 | 59.05 | 59.05 | 59.05 | 0 |
| 1733350980 | 59.05 | -2.17 | -3.54 | 59.05 | 59.05 | 59.05 | 150 |
| 1733264640 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1733178240 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1732919040 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1732746240 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1732659840 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1732573440 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1732314240 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1732227840 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1732141440 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1732055040 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1731968640 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 5 |
| 1731709560 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1731623160 | 61.22 | 0 | 0.00 | 61.22 | 61.22 | 61.22 | 0 |
| 1731536760 | 61.22 | 0.01 | 0.02 | 61.22 | 61.22 | 61.22 | 80 |
| 1731450480 | 61.21 | -3.5 | -5.41 | 61.21 | 61.21 | 61.21 | 1245 |
| 1731360420 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1731101220 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1731014820 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1730928420 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1730842020 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1730755620 | 64.709999 | 0 | 0.00 | 64.709999 | 64.709999 | 64.709999 | 0 |
| 1730496420 | 64.709999 | -1.79 | -2.69 | 64.709999 | 64.709999 | 64.709999 | 70 |
| 1730409900 | 66.5 | 0 | 0.00 | 66.5 | 66.5 | 66.5 | 0 |
| 1730323500 | 66.5 | -1.5 | -2.21 | 66.5 | 66.5 | 66.5 | 400 |
| 1730237280 | 68 | 0 | 0.00 | 68 | 68 | 68 | 0 |
| 1730150880 | 68 | 1.47 | 2.21 | 67.3 | 68 | 67.3 | 352 |
| 1729891200 | 66.5306 | 0 | 0.00 | 66.5306 | 66.5306 | 66.5306 | 0 |
| 1729804800 | 66.5306 | 0 | 0.00 | 66.5306 | 66.5306 | 66.5306 | 0 |
| 1729718400 | 66.5306 | 0 | 0.00 | 66.5306 | 66.5306 | 66.5306 | 0 |
| 1729632000 | 66.5306 | 0 | 0.00 | 66.5306 | 66.5306 | 66.5306 | 0 |
| 1729545600 | 66.5306 | 0 | 0.00 | 66.5306 | 66.5306 | 66.5306 | 0 |
| 1729286400 | 66.5306 | 0 | 0.00 | 66.5306 | 66.5306 | 66.5306 | 0 |
| 1729200000 | 66.5306 | -5.96 | -8.22 | 69.49 | 69.49 | 66.5306 | 181 |
| 1729113900 | 72.4879 | 0 | 0.00 | 72.4879 | 72.4879 | 72.4879 | 0 |
| 1729027500 | 72.4879 | 0 | 0.00 | 72.4879 | 72.4879 | 72.4879 | 0 |
| 1728941100 | 72.4879 | 0 | 0.00 | 72.4879 | 72.4879 | 72.4879 | 0 |
| 1728681900 | 72.4879 | -6.39 | -8.10 | 72.4879 | 72.4879 | 72.4879 | 137 |
| 1728595380 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1728508980 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1728422580 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1728336180 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1728076980 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1727990580 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1727904180 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1727817780 | 78.88 | 0 | 0.00 | 78.88 | 78.88 | 78.88 | 0 |
| 1727731380 | 78.88 | 15.31 | 24.08 | 78.88 | 78.88 | 78.88 | 50 |
| 1727472600 | 63.5713 | 0 | 0.00 | 63.5713 | 63.5713 | 63.5713 | 0 |
| 1727386200 | 63.5713 | 0 | 0.00 | 63.5713 | 63.5713 | 63.5713 | 0 |
| 1727274600 | 63.5713 | 0 | 0.00 | 63.5713 | 63.5713 | 63.5713 | 0 |
| 1727188200 | 63.5713 | 0 | 0.00 | 63.5713 | 63.5713 | 63.5713 | 0 |
| 1727101800 | 63.5713 | 0 | 0.00 | 63.5713 | 63.5713 | 63.5713 | 0 |
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
