Premium
Carl Zeiss Meditec AG (PK) (CZMWY)
USOTC
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 | 4.44 | 7.10741155755 | 62.47 | 68.56 | 62.43 | 2142 | 66.68345016 | DR |
| 4 | -4.815 | -6.71314046706 | 71.725 | 72.04 | 52.02 | 2949 | 61.0604192 | DR |
| 12 | 5.9 | 9.67054581216 | 61.01 | 76.28 | 52.02 | 3879 | 62.19068455 | DR |
| 26 | -0.74 | -1.09386548411 | 67.65 | 76.28 | 46.1275 | 8360 | 56.66190942 | DR |
| 52 | -38.3 | -36.4033837088 | 105.21 | 108.74 | 46.1275 | 7071 | 62.75425848 | DR |
| 156 | -66.61 | -49.8876572798 | 133.52 | 153.835 | 46.1275 | 4749 | 86.02195072 | DR |
| 260 | -33.43 | -33.3167231413 | 100.34 | 235.5 | 46.1275 | 3760 | 94.68825419 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1745616480 | 66.91 | 2.1 | 3.24 | 66.86 | 67.615 | 66.625 | 220 |
| 1745529840 | 64.813 | -2.19 | -3.26 | 66.05 | 66.519999 | 64.45 | 677 |
| 1745443560 | 67 | -0.59 | -0.87 | 68.56 | 68.56 | 65.09 | 4292 |
| 1745357340 | 67.59 | 5.03 | 8.04 | 65.8 | 68.08 | 65.130399 | 2932 |
| 1745270400 | 62.56 | -2.06 | -3.19 | 62.47 | 66.209999 | 62.43 | 667 |
| 1744925340 | 64.62 | 0.39 | 0.61 | 65.15 | 65.15 | 63.59 | 1637 |
| 1744838940 | 64.23 | -0.08 | -0.12 | 65.12 | 66.39 | 63.6 | 813 |
| 1744752360 | 64.31 | 0.52 | 0.82 | 66.599999 | 67.28 | 64.239999 | 1582 |
| 1744666140 | 63.79 | 0.82 | 1.30 | 64.29 | 65.44 | 62.53 | 1500 |
| 1744406940 | 62.97 | 3.07 | 5.13 | 61.435 | 62.97 | 59.27 | 2059 |
| 1744320120 | 59.9 | -2.68 | -4.28 | 62.95 | 62.95 | 58.42 | 5164 |
| 1744234140 | 62.58 | 7.69 | 14.01 | 57.32 | 62.58 | 56.52 | 8717 |
| 1744147740 | 54.89 | -0.79 | -1.42 | 58.46 | 59.2 | 54.77 | 4699 |
| 1744061220 | 55.68 | 2.34 | 4.39 | 52.02 | 57.51 | 52.02 | 4145 |
| 1743802020 | 53.34 | -3.53 | -6.21 | 54.87 | 54.87 | 52.04 | 4877 |
| 1743715440 | 56.87 | -3.22 | -5.36 | 56.27 | 58.495 | 56.27 | 3301 |
| 1743629040 | 60.09 | -3.13 | -4.95 | 58.14 | 60.96 | 57.42 | 2654 |
| 1743542640 | 63.22 | -2.32 | -3.54 | 64.2 | 64.69 | 62.9 | 2989 |
| 1743456180 | 65.538 | -5.1 | -7.22 | 68.55 | 68.55 | 65.26 | 1947 |
| 1743197340 | 70.64 | 1.76 | 2.56 | 71.725 | 72.04 | 70.02 | 1376 |
| 1743110880 | 68.88 | -1.89 | -2.67 | 70.14 | 72.38 | 68.42 | 769 |
| 1743024540 | 70.77 | -4.97 | -6.56 | 72.29 | 72.29 | 69.14 | 919 |
| 1742938140 | 75.74 | 2.91 | 4.00 | 72.35 | 76.25 | 72.24 | 1041 |
| 1742851200 | 72.83 | 4.45 | 6.51 | 72.57 | 73.455 | 71.98 | 2629 |
| 1742592540 | 68.38 | -1.85 | -2.63 | 69.35 | 69.7 | 68.38 | 1438 |
| 1742505960 | 70.23 | -5.1 | -6.77 | 72.68 | 72.68 | 70.17 | 637 |
| 1742419200 | 75.33 | 1.22 | 1.65 | 74.47 | 76.28 | 73.8863 | 1136 |
| 1742333400 | 74.11 | 1.95 | 2.70 | 75.3 | 75.3 | 73.73 | 10689 |
| 1742246400 | 72.16 | 2.99 | 4.32 | 72.46 | 73.592 | 72.1 | 3676 |
| 1741987680 | 69.17 | 4.26 | 6.56 | 70.6 | 70.6 | 69.17 | 3001 |
| 1741901340 | 64.91 | -1.29 | -1.95 | 65 | 65.89 | 64.8 | 2058 |
| 1741814940 | 66.2 | 0.64 | 0.98 | 65.15 | 66.36 | 64.5205 | 1677 |
| 1741728480 | 65.56 | 1.98 | 3.11 | 67.3 | 67.3 | 64.69 | 1550 |
| 1741641600 | 63.58 | -2.44 | -3.70 | 62.26 | 63.69 | 62.26 | 2494 |
| 1741386000 | 66.019999 | -2.5 | -3.65 | 65.98 | 67.09 | 65.632499 | 2063 |
| 1741300140 | 68.52 | -1.48 | -2.11 | 69.05 | 69.96 | 68.52 | 2176 |
| 1741213440 | 69.995 | 7.39 | 11.80 | 68.44 | 70.138 | 68.25 | 3729 |
| 1741126800 | 62.61 | -0.62 | -0.98 | 61.61 | 63.41 | 61.29 | 3932 |
| 1741040760 | 63.23 | 1.05 | 1.69 | 64.23 | 64.8 | 62.99 | 7640 |
| 1740781260 | 62.18 | 0.84 | 1.37 | 62.53 | 62.82 | 61.52 | 34563 |
| 1740695340 | 61.34 | 0.82 | 1.35 | 61.8901 | 62.256 | 61.22 | 2931 |
| 1740608400 | 60.52 | 1.22 | 2.06 | 60.16 | 61.34 | 60.12 | 2231 |
| 1740522480 | 59.3 | 2.22 | 3.89 | 59.35 | 59.65 | 59.18 | 4726 |
| 1740435600 | 57.08 | -0.99 | -1.70 | 56.43 | 57.65 | 55.75 | 6163 |
| 1740176400 | 58.07 | 0.49 | 0.85 | 58.32 | 58.32 | 56.52 | 2399 |
| 1740090480 | 57.58 | 0.45 | 0.79 | 57.4 | 58.17 | 57.2 | 2403 |
| 1740003960 | 57.13 | -1.41 | -2.41 | 56.8 | 57.38 | 56.8 | 2388 |
| 1739917740 | 58.54 | 0.19 | 0.33 | 57.97 | 58.54 | 57.75 | 3418 |
| 1739572020 | 58.35 | 1.19 | 2.08 | 57.55 | 58.35 | 56.48 | 2060 |
| 1739485320 | 57.16 | 3.32 | 6.17 | 56.2 | 57.71 | 56.03 | 5416 |
| 1739398920 | 53.84 | -6.92 | -11.39 | 54.09 | 56.26 | 53.067 | 8923 |
| 1739312940 | 60.76 | 1.39 | 2.34 | 59.95 | 60.9 | 59.88 | 5058 |
| 1739226000 | 59.37 | 0.69 | 1.18 | 58.76 | 59.54 | 58.76 | 6524 |
| 1738967160 | 58.68 | -2.55 | -4.16 | 59.97 | 59.97 | 58.286 | 4968 |
| 1738880400 | 61.23 | 0.5 | 0.82 | 60.38 | 61.23 | 60.01 | 1354 |
| 1738794000 | 60.73 | -0.17 | -0.28 | 59.87 | 61.13 | 59.87 | 9375 |
| 1738708080 | 60.9 | 1.41 | 2.36 | 60.525 | 60.9 | 59.66 | 2610 |
| 1738621740 | 59.495 | -2.32 | -3.75 | 58.97 | 59.974 | 58.7485 | 6730 |
| 1738362000 | 61.81 | 0.4 | 0.65 | 61.01 | 61.81 | 60.63 | 1475 |
| 1738276080 | 61.41 | 1.01 | 1.67 | 60.62 | 61.61 | 60.62 | 2650 |
| 1738189740 | 60.4 | 0.9 | 1.51 | 59.136 | 60.4 | 59.09 | 1762 |
| 1738103280 | 59.5 | -0.49 | -0.82 | 59.64 | 59.9 | 59.1975 | 3117 |
| 1738016820 | 59.99 | 1.05 | 1.78 | 59.23 | 59.99 | 58.8 | 10063 |
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
