Premium
Zozo Inc (PK) (SRTTY)
USOTC
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 | -0.255 | -4.02525651144 | 6.335 | 6.61 | 6.08 | 9202 | 6.39216455 | DR |
| 4 | -0.55 | -8.29562594268 | 6.63 | 6.91 | 6.08 | 4736 | 6.49622294 | DR |
| 12 | -0.385 | -5.95514307811 | 6.465 | 6.91 | 5.8936 | 4736 | 6.28381525 | DR |
| 26 | -0.42 | -6.46153846154 | 6.5 | 7.72 | 5.8401 | 4929 | 6.49442231 | DR |
| 52 | 1.69 | 38.4965831435 | 4.39 | 7.72 | 4.05 | 56849 | 4.43682687 | DR |
| 156 | 0.475 | 8.47457627119 | 5.605 | 7.72 | 3.26 | 58986 | 4.4968561 | DR |
| 260 | 3.3 | 118.705035971 | 2.78 | 8.05 | 2.19 | 39464 | 4.54214526 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1740781260 | 6.08 | -0.32 | -5.00 | 6.37 | 6.37 | 6.08 | 8507 |
| 1740694800 | 6.4 | 0 | 0.00 | 6.4 | 6.4 | 6.4 | 0 |
| 1740608400 | 6.4 | 0 | 0.00 | 6.4 | 6.61 | 6.39 | 33522 |
| 1740522480 | 6.4 | 0.14 | 2.15 | 6.39 | 6.4 | 6.39 | 1358 |
| 1740435600 | 6.265 | 0.05 | 0.80 | 6.46 | 6.46 | 6.265 | 1369 |
| 1740176400 | 6.215 | -0.07 | -1.04 | 6.335 | 6.335 | 6.215 | 560 |
| 1740090480 | 6.28 | -0.11 | -1.72 | 6.28 | 6.28 | 6.28 | 1830 |
| 1740004140 | 6.39 | 0 | 0.00 | 6.39 | 6.39 | 6.39 | 0 |
| 1739917740 | 6.39 | -0.02 | -0.31 | 6.14 | 6.39 | 6.14 | 628 |
| 1739572020 | 6.41 | 0.2 | 3.22 | 6.44 | 6.44 | 6.41 | 3289 |
| 1739485320 | 6.21 | -0.06 | -0.96 | 6.21 | 6.21 | 6.21 | 403 |
| 1739398920 | 6.2699999 | -0.19 | -2.94 | 6.2699999 | 6.2699999 | 6.2699999 | 477 |
| 1739312940 | 6.46 | -0.32 | -4.72 | 6.49 | 6.49 | 6.46 | 2000 |
| 1739226000 | 6.78 | 0.39 | 6.10 | 6.29 | 6.78 | 6.29 | 1648 |
| 1738967160 | 6.39 | -0.46 | -6.72 | 6.6413 | 6.6413 | 6.39 | 664 |
| 1738880880 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738794480 | 6.85 | 0 | 0.00 | 6.85 | 6.85 | 6.85 | 0 |
| 1738708080 | 6.85 | -0.06 | -0.87 | 6.705 | 6.85 | 6.705 | 614 |
| 1738621740 | 6.91 | 0.26 | 3.91 | 6.83 | 6.91 | 6.76 | 2959 |
| 1738362000 | 6.65 | 0.26 | 4.11 | 6.63 | 6.6875 | 6.63 | 19725 |
| 1738276140 | 6.3875 | 0 | 0.00 | 6.3875 | 6.3875 | 6.3875 | 0 |
| 1738189740 | 6.3875 | -0.09 | -1.35 | 6.3875 | 6.3875 | 6.3875 | 150 |
| 1738103280 | 6.475 | 0.27 | 4.31 | 6.475 | 6.475 | 6.475 | 531 |
| 1738016820 | 6.2074999 | 0.12 | 1.93 | 6.274 | 6.274 | 6.2074999 | 771 |
| 1737757620 | 6.09 | 0 | 0.00 | 6.09 | 6.09 | 6.09 | 0 |
| 1737671220 | 6.09 | 0.11 | 1.84 | 6.135 | 6.135 | 6.0199999 | 1201 |
| 1737584640 | 5.98 | 0.05 | 0.89 | 5.98 | 5.98 | 5.98 | 519 |
| 1737498540 | 5.9269999 | -0.46 | -7.25 | 5.9269999 | 5.9269999 | 5.9269999 | 301 |
| 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 |
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
