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 | -0.00996 | -2.15230356989 | 0.46276 | 0.479855 | 0.3918 | 20030 | 0.47237164 | CS |
| 4 | -0.07377 | -14.0095333954 | 0.52657 | 0.52762 | 0.3918 | 27776 | 0.48822036 | CS |
| 12 | 0.1428 | 46.064516129 | 0.31 | 0.645 | 0.28599 | 54674 | 0.4757773 | CS |
| 26 | 0.21192 | 87.9774161408 | 0.24088 | 0.645 | 0.2043 | 36133 | 0.44607571 | CS |
| 52 | 0.2428 | 115.619047619 | 0.21 | 0.645 | 0.13 | 32959 | 0.33422186 | CS |
| 156 | -0.7917 | -63.615910004 | 1.2445 | 1.3 | 0.13 | 21777 | 0.36116522 | CS |
| 260 | -0.7917 | -63.615910004 | 1.2445 | 1.3 | 0.13 | 21777 | 0.36116522 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783027740 | 0.4528 | -0.017065 | -3.63 | 0.44886 | 0.461185 | 0.3918 | 599010 |
| 1782941280 | 0.469865 | 0 | 0.00 | 0.469865 | 0.469865 | 0.469865 | 0 |
| 1782854880 | 0.469865 | -0.005785 | -1.22 | 0.456635 | 0.475825 | 0.45 | 47500 |
| 1782768300 | 0.47565 | -0.004205 | -0.88 | 0.47368 | 0.47565 | 0.46695 | 13504 |
| 1782509280 | 0.479855 | 0.00758 | 1.60 | 0.45 | 0.479855 | 0.45 | 10111 |
| 1782422460 | 0.472275 | 0.00691 | 1.48 | 0.46276 | 0.472275 | 0.45779 | 9004 |
| 1782336000 | 0.465365 | -0.0059 | -1.25 | 0.4729 | 0.478695 | 0.465365 | 7541 |
| 1782250140 | 0.471265 | -0.00992 | -2.06 | 0.480205 | 0.480205 | 0.471265 | 7000 |
| 1782163500 | 0.481185 | -0.00133 | -0.28 | 0.465 | 0.48963 | 0.465 | 22000 |
| 1781818140 | 0.482515 | -0.01011 | -2.05 | 0.48224 | 0.482515 | 0.48224 | 13000 |
| 1781731740 | 0.492625 | -0.000575 | -0.12 | 0.4897 | 0.495465 | 0.465 | 59296 |
| 1781645340 | 0.4932 | -0.018665 | -3.65 | 0.483 | 0.508835 | 0.483 | 34000 |
| 1781558940 | 0.511865 | 0.00483 | 0.95 | 0.5082 | 0.5225 | 0.49 | 32867 |
| 1781299740 | 0.507035 | 0.001425 | 0.28 | 0.5155999 | 0.51604 | 0.48512 | 10000 |
| 1781213220 | 0.50561 | 0.01101 | 2.23 | 0.51222 | 0.515525 | 0.49655 | 25500 |
| 1781126940 | 0.4946 | 0.01142 | 2.36 | 0.4948 | 0.5096 | 0.4886 | 44621 |
| 1781040540 | 0.48318 | 0.01978 | 4.27 | 0.496115 | 0.5024999 | 0.476 | 88104 |
| 1780954140 | 0.4634 | -0.03121 | -6.31 | 0.4189 | 0.512965 | 0.4189 | 27340 |
| 1780694940 | 0.49461 | -0.01689 | -3.30 | 0.5164 | 0.51766 | 0.49461 | 20264 |
| 1780608540 | 0.5115 | -0.0157 | -2.98 | 0.52657 | 0.52762 | 0.5104 | 28312 |
| 1780522140 | 0.5272 | 0.0069051 | 1.33 | 0.53464 | 0.534905 | 0.46428 | 81003 |
| 1780435740 | 0.5202949 | 0.0002949 | 0.06 | 0.5265 | 0.53938 | 0.52005 | 29723 |
| 1780349340 | 0.52 | -0.00644 | -1.22 | 0.5194 | 0.53349 | 0.5 | 23200 |
| 1780090080 | 0.52644 | 0.00417 | 0.80 | 0.5229549 | 0.52644 | 0.5229549 | 10000 |
| 1780003320 | 0.52227 | -9.5E-5 | -0.02 | 0.520185 | 0.52227 | 0.5079 | 26500 |
| 1779917340 | 0.522365 | 0.008665 | 1.69 | 0.52 | 0.531475 | 0.5098 | 74475 |
| 1779830940 | 0.5137 | -0.02287 | -4.26 | 0.5445 | 0.5445 | 0.5137 | 38083 |
| 1779484920 | 0.53657 | 0.01487 | 2.85 | 0.540325 | 0.540325 | 0.529 | 27109 |
| 1779398880 | 0.5217 | -0.030465 | -5.52 | 0.5615 | 0.5615 | 0.5157 | 112603 |
| 1779312300 | 0.552165 | -0.001335 | -0.24 | 0.54975 | 0.55653 | 0.5349 | 68228 |
| 1779225660 | 0.5535 | -0.021312 | -3.71 | 0.56958 | 0.56958 | 0.5155999 | 122802 |
| 1779139740 | 0.574812 | 0.027262 | 4.98 | 0.5699999 | 0.645 | 0.5699999 | 27320 |
| 1778880000 | 0.54755 | -0.00993 | -1.78 | 0.5574 | 0.57785 | 0.5248 | 89552 |
| 1778793900 | 0.55748 | 0.02748 | 5.18 | 0.52255 | 0.55748 | 0.506 | 43751 |
| 1778707380 | 0.53 | 0.02857 | 5.70 | 0.5097199 | 0.54 | 0.50928 | 118118 |
| 1778621340 | 0.50143 | -0.04337 | -7.96 | 0.54 | 0.54 | 0.48194 | 33686 |
| 1778534940 | 0.5447999 | 0.0626999 | 13.01 | 0.5134 | 0.5612 | 0.4556 | 107719 |
| 1778275200 | 0.4821 | 0.0665 | 16.00 | 0.4407 | 0.5129 | 0.43 | 799802 |
| 1778188800 | 0.4156 | 0.04198 | 11.24 | 0.39445 | 0.4197 | 0.37645 | 42210 |
| 1778102520 | 0.37362 | -0.0238 | -5.99 | 0.36846 | 0.37732 | 0.3628 | 12036 |
| 1778016000 | 0.39742 | -0.00483 | -1.20 | 0.4197 | 0.4197 | 0.3449999 | 26382 |
| 1777930140 | 0.40225 | 0.00255 | 0.64 | 0.40225 | 0.40225 | 0.40225 | 134 |
| 1777671000 | 0.3997 | 0.0165 | 4.31 | 0.395 | 0.4 | 0.395 | 21000 |
| 1777584540 | 0.3832 | 0.00208 | 0.55 | 0.3832 | 0.3832 | 0.3832 | 500 |
| 1777498140 | 0.38112 | -0.0134 | -3.40 | 0.4 | 0.4078 | 0.38094 | 18935 |
| 1777411800 | 0.39452 | 0.00152 | 0.39 | 0.40038 | 0.40038 | 0.3647 | 12000 |
| 1777325400 | 0.393 | -0.02848 | -6.76 | 0.38283 | 0.39646 | 0.38264 | 45500 |
| 1777065780 | 0.42148 | 0.00036 | 0.09 | 0.39302 | 0.43 | 0.39302 | 42000 |
| 1776979740 | 0.42112 | -0.00268 | -0.63 | 0.40792 | 0.43112 | 0.39566 | 27000 |
| 1776893280 | 0.4238 | 0.01624 | 3.98 | 0.4156599 | 0.42824 | 0.391 | 67540 |
| 1776806940 | 0.40756 | 0.01196 | 3.02 | 0.335 | 0.43 | 0.335 | 34507 |
| 1776720540 | 0.3956 | 0.00722 | 1.86 | 0.38032 | 0.4 | 0.38032 | 8150 |
| 1776460800 | 0.38838 | 0.05328 | 15.90 | 0.37 | 0.42 | 0.37 | 69875 |
| 1776374940 | 0.3351 | -0.0349 | -9.43 | 0.37 | 0.37 | 0.3351 | 4100 |
| 1776288360 | 0.37 | -0.0042 | -1.12 | 0.38696 | 0.38696 | 0.3537 | 46824 |
| 1776202140 | 0.3742 | 0.0112 | 3.09 | 0.379 | 0.3912 | 0.366 | 78944 |
| 1776115740 | 0.363 | 0.0199 | 5.80 | 0.335 | 0.363 | 0.32555 | 70068 |
| 1775856000 | 0.3431 | 0.034 | 11.00 | 0.3286 | 0.363 | 0.3195 | 125558 |
| 1775770140 | 0.3091 | 0.0086 | 2.86 | 0.31 | 0.33 | 0.28599 | 29500 |
| 1775683500 | 0.3005 | 0.0239 | 8.64 | 0.3 | 0.33436 | 0.3 | 163274 |
| 1775596800 | 0.2766 | 0.0094 | 3.52 | 0.2764 | 0.2766 | 0.2529 | 20100 |
| 1775510940 | 0.2672 | -0.01888 | -6.60 | 0.3 | 0.3 | 0.25581 | 27812 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
