Premium
Zozo Inc (PK) (SRTTY)
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 | 0.1 | 1.58982511924 | 6.29 | 6.39 | 5.948 | 2030 | 6.17527159 | DR |
| 4 | 0.32 | 5.27182866557 | 6.07 | 6.463 | 5.8936 | 2722 | 6.19742134 | DR |
| 12 | 0.23 | 3.73376623377 | 6.16 | 6.85 | 5.8401 | 6181 | 6.33903695 | DR |
| 26 | 0.9465 | 17.387710113 | 5.4435 | 7.72 | 5.37 | 12807 | 6.26812303 | DR |
| 52 | 1.97 | 44.5701357466 | 4.42 | 7.72 | 4.05 | 58176 | 4.42601252 | DR |
| 156 | 1.3475 | 26.7228557263 | 5.0425 | 7.72 | 3.26 | 59239 | 4.50026943 | DR |
| 260 | 2.97 | 86.8421052632 | 3.42 | 8.05 | 2.19 | 39346 | 4.53622795 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 6.39 | 0.23 | 3.73 | 6.155 | 6.39 | 6.13 | 1521 |
| 1737066420 | 6.16 | 0.06 | 0.98 | 6.21 | 6.33 | 6.16 | 3376 |
| 1736979720 | 6.1 | 0.06 | 0.99 | 6.0199999 | 6.14 | 5.948 | 2680 |
| 1736893380 | 6.04 | -0.35 | -5.48 | 6.29 | 6.29 | 6.04 | 542 |
| 1736806800 | 6.39 | 0 | 0.00 | 6.1 | 6.39 | 6.0599999 | 2991 |
| 1736547720 | 6.39 | 0.29 | 4.75 | 6.16 | 6.39 | 6.16 | 1866 |
| 1736375340 | 6.1 | -0.12 | -1.85 | 5.97 | 6.12 | 5.97 | 746 |
| 1736288940 | 6.215 | 0.22 | 3.58 | 5.98 | 6.3756 | 5.98 | 1011 |
| 1736202360 | 6 | -0 | -0.05 | 6.15 | 6.15 | 6 | 2131 |
| 1735942980 | 6.0032 | -0.09 | -1.40 | 6.0323 | 6.045 | 5.928 | 4146 |
| 1735856700 | 6.0885999 | -0.05 | -0.80 | 6.1849999 | 6.463 | 5.8936 | 10735 |
| 1735683960 | 6.1376 | -0.3 | -4.70 | 6.2 | 6.2 | 6.128 | 888 |
| 1735597740 | 6.4404 | 0.17 | 2.72 | 5.97 | 6.4404 | 5.97 | 6542 |
| 1735338000 | 6.2699999 | -0.05 | -0.79 | 6.3099999 | 6.3099999 | 6.2699999 | 901 |
| 1735252020 | 6.32 | 0.13 | 2.10 | 6.07 | 6.32 | 6.07 | 748 |
| 1735078800 | 6.19 | 0 | 0.00 | 6.19 | 6.19 | 6.19 | 0 |
| 1734992400 | 6.19 | -0.03 | -0.48 | 6.14 | 6.19 | 6.14 | 1776 |
| 1734733200 | 6.22 | 0.07 | 1.14 | 6.26 | 6.26 | 5.9901 | 1867 |
| 1734646800 | 6.15 | 0.01 | 0.16 | 5.984 | 6.38 | 5.984 | 1136 |
| 1734560940 | 6.14 | -0.02 | -0.32 | 6.37 | 6.39 | 6.14 | 6250 |
| 1734474540 | 6.16 | 0 | 0.00 | 6.16 | 6.16 | 6.16 | 0 |
| 1734388140 | 6.16 | -0.15 | -2.38 | 6.15 | 6.16 | 6.14 | 5464 |
| 1734128880 | 6.3099999 | 0 | 0.00 | 6.3099999 | 6.3099999 | 6.3099999 | 0 |
| 1734042480 | 6.3099999 | 0.22 | 3.61 | 6.3 | 6.315 | 6.3 | 1309 |
| 1733955900 | 6.09 | -0.09 | -1.38 | 6.248 | 6.248 | 6.0599999 | 2586 |
| 1733869200 | 6.175 | -0.1 | -1.59 | 6.26 | 6.36 | 6.175 | 79579 |
| 1733782800 | 6.275 | -0.07 | -1.03 | 6.12 | 6.275 | 6.12 | 1970 |
| 1733523600 | 6.34 | -0.3 | -4.51 | 6.465 | 6.465 | 6.34 | 582 |
| 1733437500 | 6.6395 | -0.04 | -0.61 | 6.68 | 6.68 | 6.6395 | 57125 |
| 1733350980 | 6.68 | 0.44 | 7.03 | 6.68 | 6.68 | 6.68 | 5104 |
| 1733264580 | 6.241 | 0 | 0.00 | 6.241 | 6.241 | 6.241 | 0 |
| 1733178180 | 6.241 | -0.05 | -0.78 | 6.2915 | 6.3099999 | 6.08 | 7872 |
| 1732918200 | 6.29 | -0.04 | -0.63 | 6.05 | 6.29 | 6.05 | 262 |
| 1732746540 | 6.33 | 0.18 | 2.93 | 6.33 | 6.34 | 6.33 | 10234 |
| 1732660140 | 6.15 | -0.17 | -2.69 | 6.07 | 6.45 | 6.07 | 3152 |
| 1732573560 | 6.32 | 0.17 | 2.76 | 6.105 | 6.32 | 6.105 | 2633 |
| 1732314000 | 6.15 | 0.18 | 3.02 | 5.91 | 6.38 | 5.91 | 3942 |
| 1732227900 | 5.97 | 0.09 | 1.57 | 5.8400999 | 5.97 | 5.8400999 | 958 |
| 1732141740 | 5.8775 | -0.08 | -1.38 | 6.0279999 | 6.0279999 | 5.8775 | 432 |
| 1732054800 | 5.96 | -0.04 | -0.67 | 5.96 | 5.96 | 5.96 | 357 |
| 1731968640 | 6 | -0.11 | -1.80 | 5.89 | 6.04 | 5.89 | 1408 |
| 1731709260 | 6.11 | 0.14 | 2.34 | 6.34 | 6.34 | 6.11 | 606 |
| 1731622800 | 5.9701 | -0.58 | -8.85 | 6.16 | 6.16 | 5.9701 | 864 |
| 1731536760 | 6.55 | -0.13 | -1.95 | 6.44 | 6.55 | 6.44 | 3217 |
| 1731450480 | 6.6805 | -0.16 | -2.33 | 6.76 | 6.76 | 6.6805 | 617 |
| 1731363600 | 6.84 | 0 | 0.00 | 6.765 | 6.84 | 6.67 | 1776 |
| 1731104400 | 6.84 | 0.48 | 7.63 | 6.587 | 6.85 | 6.5599999 | 1433 |
| 1731018540 | 6.355 | 0.24 | 3.84 | 6.35 | 6.54 | 6.35 | 2118 |
| 1730931600 | 6.12 | -0.23 | -3.62 | 6.35 | 6.58 | 6.12 | 2410 |
| 1730845680 | 6.35 | 0.03 | 0.51 | 6.35 | 6.35 | 6.316 | 2228 |
| 1730759160 | 6.3175 | -0.13 | -2.05 | 6.445 | 6.445 | 6.2215 | 4753 |
| 1730496180 | 6.45 | 0 | 0.00 | 6.45 | 6.45 | 6.45 | 0 |
| 1730409780 | 6.45 | 0.04 | 0.58 | 6.45 | 6.45 | 6.45 | 49528 |
| 1730323500 | 6.413 | 0.06 | 0.94 | 6.385 | 6.413 | 6.16 | 1591 |
| 1730237280 | 6.3535 | -0.15 | -2.25 | 6.16 | 6.3535 | 6.16 | 1073 |
| 1730150880 | 6.5 | 0.09 | 1.40 | 6.465 | 6.7 | 6.2535 | 1420 |
| 1729891500 | 6.41 | -0.33 | -4.94 | 6.24 | 6.41 | 6.24 | 2335 |
| 1729805160 | 6.743 | -0.09 | -1.35 | 6.648 | 6.743 | 6.648 | 593 |
| 1729718940 | 6.835 | -0.07 | -1.04 | 6.71 | 6.835 | 6.66 | 2537 |
| 1729632300 | 6.9065 | -0.13 | -1.90 | 6.89 | 6.9065 | 6.74 | 3851 |
| 1729545600 | 7.04 | 0.06 | 0.86 | 7.04 | 7.04 | 7.04 | 412 |
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
