Premium
Tzero Group Inc (GM) (TZROP)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739917740 | 4.75 | -0.25 | -5.00 | 5 | 5.05 | 4.75 | 11358 |
| 1739572020 | 5 | 0 | 0.00 | 5 | 5.05 | 4.92 | 15382 |
| 1739485320 | 5 | 0 | 0.00 | 5 | 5 | 4.99 | 4263 |
| 1739398920 | 5 | 0 | 0.00 | 4.79 | 5 | 4.79 | 6333 |
| 1739312940 | 5 | 0.1 | 2.04 | 4.92 | 5 | 4.79 | 2438 |
| 1739226000 | 4.9 | -0.15 | -2.97 | 5 | 5 | 4.9 | 3445 |
| 1738967160 | 5.05 | 0.05 | 1.00 | 5 | 5.05 | 4.5 | 14292 |
| 1738880400 | 5 | 0 | 0.00 | 4.99 | 5 | 4.99 | 6343 |
| 1738794000 | 5 | 0 | 0.00 | 5 | 5 | 4.86 | 6647 |
| 1738708080 | 5 | 0.2 | 4.17 | 4.95 | 5 | 4.88 | 5345 |
| 1738621740 | 4.8 | -0.05 | -1.03 | 4.5 | 5 | 4.5 | 16653 |
| 1738362000 | 4.85 | 0.72 | 17.43 | 4 | 4.85 | 4 | 21509 |
| 1738276080 | 4.13 | 0.13 | 3.25 | 4 | 4.3 | 4 | 5142 |
| 1738189740 | 4 | 0.05 | 1.27 | 4.1 | 4.4 | 4 | 6950 |
| 1738103280 | 3.95 | 0.3 | 8.22 | 4.1 | 4.1 | 3.95 | 1490 |
| 1738016820 | 3.65 | -0.25 | -6.41 | 3.55 | 4 | 3.38 | 7677 |
| 1737757440 | 3.9 | 0.4 | 11.43 | 3.54 | 4 | 3.54 | 12425 |
| 1737671220 | 3.5 | 0.02 | 0.57 | 3.48 | 3.5 | 3.47 | 22629 |
| 1737584640 | 3.48 | 0.43 | 14.10 | 3.34 | 3.48 | 3.34 | 5818 |
| 1737498540 | 3.05 | 0.05 | 1.67 | 3 | 3.3 | 2.97 | 6360 |
| 1737152880 | 3 | 0 | 0.00 | 3.39 | 3.39 | 3 | 4587 |
| 1737066420 | 3 | 0 | 0.00 | 2.99 | 3.4 | 2.99 | 8335 |
| 1736979720 | 3 | -0.3 | -9.09 | 3.38 | 3.38 | 3 | 10484 |
| 1736893380 | 3.3 | 0.5 | 17.86 | 3.35 | 3.38 | 3 | 11400 |
| 1736806800 | 2.8 | -0.7 | -20.00 | 3.15 | 3.15 | 2.8 | 10025 |
| 1736547720 | 3.5 | 0.25 | 7.69 | 3.62 | 3.64 | 3 | 13791 |
| 1736375340 | 3.25 | -0.15 | -4.41 | 3.54 | 3.62 | 3 | 9339 |
| 1736288940 | 3.4 | 0.07 | 2.10 | 3.65 | 3.85 | 2.9 | 67610 |
| 1736202360 | 3.33 | 0.33 | 11.00 | 3.4 | 3.99 | 3.33 | 23383 |
| 1735942980 | 3 | 0 | 0.00 | 3.39 | 3.39 | 3 | 9735 |
| 1735856700 | 3 | -0.4 | -11.76 | 3.45 | 3.5 | 3 | 20604 |
| 1735683960 | 3.4 | 0.15 | 4.62 | 3.41 | 3.5 | 3.25 | 13019 |
| 1735597740 | 3.25 | -0.01 | -0.31 | 3.2599999 | 3.2599999 | 3 | 3697 |
| 1735338000 | 3.2599999 | 0.25 | 8.31 | 3.25 | 3.2599999 | 3 | 3096 |
| 1735252020 | 3.0099999 | 0.01 | 0.33 | 3.0099999 | 3.0099999 | 3.0099999 | 659 |
| 1735078200 | 3 | 0.24 | 8.70 | 2.8 | 3 | 2.8 | 7127 |
| 1734992400 | 2.7599999 | 0.36 | 15.00 | 2.95 | 3 | 2.4 | 2880 |
| 1734733200 | 2.4 | -0.6 | -20.00 | 2.8 | 2.82 | 2.29 | 13702 |
| 1734646800 | 3 | -0.1 | -3.23 | 3.75 | 3.75 | 2.5 | 33170 |
| 1734560940 | 3.1 | 0.3 | 10.71 | 3.25 | 3.99 | 2.8 | 4913 |
| 1734474360 | 2.8 | -0.74 | -20.90 | 3.3 | 3.5 | 2.8 | 5253 |
| 1734388140 | 3.54 | -0.36 | -9.23 | 3.9 | 4 | 3 | 20998 |
| 1734128940 | 3.9 | 0.15 | 4.00 | 3.75 | 4 | 3.75 | 3507 |
| 1734042480 | 3.75 | -0.3 | -7.41 | 4.24 | 4.25 | 3.5 | 14285 |
| 1733955900 | 4.05 | 0.05 | 1.25 | 4.18 | 4.25 | 3.77 | 6962 |
| 1733869200 | 4 | 0.25 | 6.67 | 3.85 | 4 | 3.2 | 10649 |
| 1733782800 | 3.75 | -0.7 | -15.73 | 4.45 | 4.45 | 3.25 | 9819 |
| 1733523600 | 4.45 | 1.45 | 48.33 | 3.3 | 4.45 | 3.3 | 10543 |
| 1733437500 | 3 | -0.2 | -6.25 | 3.4 | 3.7 | 3 | 15785 |
| 1733350980 | 3.2 | -0.03 | -0.93 | 3.25 | 3.3 | 3.2 | 7131 |
| 1733264700 | 3.23 | 0.23 | 7.67 | 3.2 | 3.23 | 3.02 | 6162 |
| 1733178180 | 3 | 0 | 0.00 | 3.2 | 3.2 | 2.8 | 8660 |
| 1732918200 | 3 | 0 | 0.00 | 3 | 3 | 3 | 2735 |
| 1732746540 | 3 | 0.05 | 1.69 | 3 | 3.11 | 3 | 6614 |
| 1732660140 | 2.95 | 0.25 | 9.26 | 3 | 3 | 2.95 | 1675 |
| 1732573560 | 2.7 | -0.02 | -0.74 | 3.07 | 3.11 | 2.7 | 15202 |
| 1732314000 | 2.72 | -0.27 | -9.03 | 3 | 3 | 2.72 | 18425 |
| 1732227900 | 2.99 | 0.49 | 19.60 | 2.95 | 3 | 2.95 | 2059 |
| 1732141740 | 2.5 | 0 | 0.00 | 2.67 | 2.67 | 2.5 | 16127 |
| 1732054800 | 2.5 | -0.19 | -7.06 | 2.7 | 3 | 2.5 | 16594 |
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
