Premium
Zefiro Methane Corporation (QB) (ZEFIF)
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 | 0.00692 | 1.20347826087 | 0.575 | 0.67288 | 0.4001 | 6456 | 0.65802296 | CS |
| 4 | 0.07897 | 15.7013619644 | 0.50295 | 0.75 | 0.4001 | 8372 | 0.57613507 | CS |
| 12 | -0.21808 | -27.26 | 0.8 | 1 | 0.1576 | 12457 | 0.67593332 | CS |
| 26 | -0.66258 | -53.2406588992 | 1.2445 | 1.3 | 0.1576 | 9251 | 0.6856795 | CS |
| 52 | -0.66258 | -53.2406588992 | 1.2445 | 1.3 | 0.1576 | 9251 | 0.6856795 | CS |
| 156 | -0.66258 | -53.2406588992 | 1.2445 | 1.3 | 0.1576 | 9251 | 0.6856795 | CS |
| 260 | -0.66258 | -53.2406588992 | 1.2445 | 1.3 | 0.1576 | 9251 | 0.6856795 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 0.58192 | -0.00438 | -0.75 | 0.59375 | 0.59375 | 0.58192 | 16000 |
| 1733178180 | 0.5863 | 0.0081 | 1.40 | 0.4001 | 0.5863 | 0.4001 | 2000 |
| 1732918200 | 0.5782 | -0.09468 | -14.07 | 0.6 | 0.6 | 0.5782 | 884 |
| 1732746540 | 0.67288 | 0.07288 | 12.15 | 0.66125 | 0.67288 | 0.5928 | 21200 |
| 1732660140 | 0.6 | -0.006812 | -1.12 | 0.575 | 0.6303 | 0.575 | 1740 |
| 1732573560 | 0.606812 | -0.041788 | -6.44 | 0.75 | 0.75 | 0.606812 | 11080 |
| 1732314000 | 0.6486 | 0.0522 | 8.75 | 0.6171 | 0.7245 | 0.6171 | 5093 |
| 1732227900 | 0.5964 | 0.01635 | 2.82 | 0.61 | 0.729212 | 0.5961 | 20927 |
| 1732141740 | 0.58005 | -0.00285 | -0.49 | 0.5691 | 0.59 | 0.5379 | 20801 |
| 1732054800 | 0.5829 | 0.0053 | 0.92 | 0.5384 | 0.5829 | 0.5384 | 600 |
| 1731968640 | 0.5776 | 0.100388 | 21.04 | 0.5 | 0.5776 | 0.4921 | 29850 |
| 1731709260 | 0.477212 | 0.022212 | 4.88 | 0.48285 | 0.5 | 0.477212 | 6631 |
| 1731622800 | 0.455 | 0.002475 | 0.55 | 0.455 | 0.455 | 0.455 | 2512 |
| 1731536760 | 0.452525 | -0.007475 | -1.63 | 0.4721 | 0.4721 | 0.452525 | 1215 |
| 1731450480 | 0.46 | 0.01 | 2.22 | 0.46 | 0.46 | 0.46 | 240 |
| 1731363600 | 0.45 | -0.05 | -10.00 | 0.5 | 0.5 | 0.45 | 3299 |
| 1731104400 | 0.5 | 0 | 0.00 | 0.5 | 0.5 | 0.5 | 6971 |
| 1731018540 | 0.5 | 0.0106 | 2.17 | 0.4871 | 0.5 | 0.4865 | 5100 |
| 1730932080 | 0.4894 | 0 | 0.00 | 0.4894 | 0.4894 | 0.4894 | 0 |
| 1730845680 | 0.4894 | -0.0356 | -6.78 | 0.50295 | 0.50295 | 0.4892 | 10452 |
| 1730759160 | 0.525 | 0.0612 | 13.20 | 0.4729 | 0.525 | 0.47185 | 3800 |
| 1730496420 | 0.4638 | -0.0423 | -8.36 | 0.5063 | 0.5063 | 0.4375 | 8300 |
| 1730409780 | 0.5061 | 0.0414 | 8.91 | 0.432 | 0.525 | 0.432 | 19620 |
| 1730323500 | 0.4647 | -0.0353 | -7.06 | 0.525 | 0.525 | 0.41004 | 6390 |
| 1730237280 | 0.5 | 0.0085 | 1.73 | 0.47105 | 0.535 | 0.35 | 13500 |
| 1730150880 | 0.4915 | 0.001694 | 0.35 | 1 | 1 | 0.38245 | 4258 |
| 1729891500 | 0.489806 | 0.042806 | 9.58 | 0.33198 | 0.58 | 0.1576 | 17354 |
| 1729805160 | 0.447 | -0.0044 | -0.97 | 0.5464 | 0.5464 | 0.4385 | 1200 |
| 1729718940 | 0.4514 | 0.0611 | 15.65 | 0.3962 | 0.4514 | 0.3962 | 5050 |
| 1729632300 | 0.3903 | -0.0097 | -2.43 | 0.36 | 0.4 | 0.305 | 46570 |
| 1729545600 | 0.4 | -0.15 | -27.27 | 0.5413 | 0.5413 | 0.4 | 21520 |
| 1729286400 | 0.55 | -0.02 | -3.51 | 0.5699999 | 0.5699999 | 0.525 | 10617 |
| 1729200000 | 0.5699999 | 0.0110399 | 1.98 | 0.58 | 0.583 | 0.555365 | 13100 |
| 1729113960 | 0.55896 | -0.04104 | -6.84 | 0.5 | 0.61 | 0.5 | 15431 |
| 1729027680 | 0.6 | -0.1 | -14.29 | 0.68 | 0.68 | 0.5168 | 36973 |
| 1728941220 | 0.7 | 0.0509 | 7.84 | 0.6 | 0.7 | 0.6 | 14745 |
| 1728681900 | 0.6491 | -0.1811 | -21.81 | 0.824 | 0.824 | 0.6 | 37026 |
| 1728595560 | 0.8302 | -0.0088 | -1.05 | 0.8302 | 0.8302 | 0.8302 | 324 |
| 1728508800 | 0.839 | -0.011 | -1.29 | 0.8255 | 0.839 | 0.8255 | 4195 |
| 1728422580 | 0.85 | 0 | 0.00 | 0.84 | 0.85 | 0.8 | 12180 |
| 1728336000 | 0.85 | -0.0541 | -5.98 | 1 | 1 | 0.85 | 14155 |
| 1728077220 | 0.9041 | 0.0041 | 0.46 | 0.8955 | 0.9041 | 0.8745 | 6165 |
| 1727990760 | 0.9 | 0.06 | 7.14 | 0.85 | 0.9 | 0.85 | 11710 |
| 1727904000 | 0.84 | -0.01 | -1.18 | 0.885 | 0.889 | 0.84 | 20316 |
| 1727818140 | 0.85 | 0 | 0.00 | 1 | 1 | 0.85 | 10367 |
| 1727731380 | 0.85 | 0 | 0.00 | 0.85 | 0.96 | 0.85 | 38623 |
| 1727472000 | 0.85 | -0.03 | -3.41 | 0.88 | 0.96 | 0.85 | 19000 |
| 1727386200 | 0.88 | 0.007 | 0.80 | 0.865 | 0.9 | 0.85 | 14923 |
| 1727299200 | 0.873 | -0.017 | -1.91 | 0.922 | 0.93 | 0.861591 | 13025 |
| 1727212800 | 0.89 | -0.0015 | -0.17 | 0.96 | 0.96 | 0.88 | 17680 |
| 1727126940 | 0.8915 | -0.0085 | -0.94 | 0.96 | 0.96 | 0.88 | 12612 |
| 1726867200 | 0.9 | 0.0169 | 1.91 | 0.94 | 0.94 | 0.89 | 14080 |
| 1726781220 | 0.8831 | 0.00757 | 0.86 | 0.879 | 0.9 | 0.8392 | 34405 |
| 1726694460 | 0.87553 | 0.06553 | 8.09 | 0.94 | 0.94 | 0.83 | 43422 |
| 1726608240 | 0.81 | -0.09 | -10.00 | 0.81 | 0.81 | 0.8 | 4200 |
| 1726521720 | 0.9 | 0.0800001 | 9.76 | 0.88 | 0.9 | 0.88 | 3000 |
| 1726262940 | 0.8199999 | -0.03 | -3.53 | 0.8199999 | 0.8199999 | 0.8199999 | 100 |
| 1726176540 | 0.85 | 0.0527 | 6.61 | 0.84425 | 0.85 | 0.84425 | 200 |
| 1726090140 | 0.7973 | -0.0027 | -0.34 | 0.7973 | 0.7973 | 0.7973 | 100 |
| 1726003500 | 0.8 | -0.0739 | -8.46 | 0.8 | 0.8 | 0.8 | 1550 |
| 1725917040 | 0.8739 | 0 | 0.00 | 0.8739 | 0.8739 | 0.8739 | 0 |
| 1725657840 | 0.8739 | 0 | 0.00 | 0.8739 | 0.8739 | 0.8739 | 0 |
| 1725571440 | 0.8739 | -0.0461 | -5.01 | 0.8739 | 0.8739 | 0.8739 | 100 |
| 1725460200 | 0.92 | 0 | 0.00 | 0.92 | 0.92 | 0.92 | 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
