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 | 0 | 0.35 | 0.3886 | 0.35 | 6442 | 0.37396386 | CS |
| 4 | -0.0735 | -17.3553719008 | 0.4235 | 0.50435 | 0.3 | 7340 | 0.39506646 | CS |
| 12 | -0.13285 | -27.5137206172 | 0.48285 | 0.75 | 0.3 | 7041 | 0.50069491 | CS |
| 26 | -0.68 | -66.0194174757 | 1.03 | 1.03 | 0.1576 | 9156 | 0.62887541 | CS |
| 52 | -0.8945 | -71.8762555243 | 1.2445 | 1.3 | 0.1576 | 8189 | 0.6318718 | CS |
| 156 | -0.8945 | -71.8762555243 | 1.2445 | 1.3 | 0.1576 | 8189 | 0.6318718 | CS |
| 260 | -0.8945 | -71.8762555243 | 1.2445 | 1.3 | 0.1576 | 8189 | 0.6318718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738967160 | 0.35 | -0.035 | -9.09 | 0.35 | 0.375 | 0.35 | 65500 |
| 1738880400 | 0.385 | 0.0207 | 5.68 | 0.3711999 | 0.385 | 0.3711999 | 5100 |
| 1738794000 | 0.3643 | -0.0107 | -2.85 | 0.3643 | 0.3643 | 0.3643 | 5000 |
| 1738708080 | 0.375 | 0.015 | 4.17 | 0.3827 | 0.3886 | 0.35 | 20400 |
| 1738621740 | 0.36 | 0.01 | 2.86 | 0.36 | 0.36 | 0.36 | 1190 |
| 1738362000 | 0.35 | -0.0125 | -3.45 | 0.35 | 0.35 | 0.35 | 521 |
| 1738276080 | 0.3625 | 0.0225 | 6.62 | 0.32 | 0.3625 | 0.3 | 7200 |
| 1738189740 | 0.34 | -0.04 | -10.53 | 0.36 | 0.36 | 0.34 | 13850 |
| 1738103280 | 0.38 | -0.02825 | -6.92 | 0.3595999 | 0.38505 | 0.3595999 | 13055 |
| 1738016820 | 0.40825 | 0.00825 | 2.06 | 0.4 | 0.42 | 0.3641 | 12402 |
| 1737757440 | 0.4 | -0.0452 | -10.15 | 0.41375 | 0.42 | 0.4 | 3000 |
| 1737671220 | 0.4452 | -0.0248 | -5.28 | 0.4501 | 0.47 | 0.4196 | 5250 |
| 1737584940 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1737498540 | 0.47 | -0.0053 | -1.12 | 0.4488 | 0.4969 | 0.4488 | 2900 |
| 1737152820 | 0.4753 | 0 | 0.00 | 0.4753 | 0.4753 | 0.4753 | 0 |
| 1737066420 | 0.4753 | -0.0031 | -0.65 | 0.50435 | 0.50435 | 0.4753 | 1855 |
| 1736979720 | 0.4784 | 0.0784 | 19.60 | 0.4392 | 0.4784 | 0.41385 | 11855 |
| 1736893380 | 0.4 | -0.0235 | -5.55 | 0.4 | 0.43 | 0.4 | 13450 |
| 1736806800 | 0.4235 | -0.0465 | -9.89 | 0.4235 | 0.4235 | 0.4235 | 410 |
| 1736548140 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 0 |
| 1736375340 | 0.47 | 0 | 0.00 | 0.47 | 0.47 | 0.47 | 6000 |
| 1736288940 | 0.47 | -0.0317 | -6.32 | 0.49 | 0.49 | 0.458 | 11712 |
| 1736202360 | 0.5017 | 0.0017 | 0.34 | 0.484 | 0.5017 | 0.484 | 1125 |
| 1735942980 | 0.5 | 0.00735 | 1.49 | 0.4921 | 0.512 | 0.4921 | 12625 |
| 1735856700 | 0.49265 | -0.03165 | -6.04 | 0.49975 | 0.4998 | 0.49 | 8600 |
| 1735683960 | 0.5243 | 0.0243 | 4.86 | 0.4989 | 0.5243 | 0.4989 | 200 |
| 1735597740 | 0.5 | 0.04 | 8.70 | 0.5 | 0.5 | 0.4384 | 5100 |
| 1735338000 | 0.46 | 0.01 | 2.22 | 0.524 | 0.524 | 0.46 | 1403 |
| 1735252020 | 0.45 | -0.01625 | -3.49 | 0.495 | 0.495 | 0.45 | 2805 |
| 1735078200 | 0.46625 | 0.00625 | 1.36 | 0.4638 | 0.46625 | 0.4638 | 5700 |
| 1734992400 | 0.46 | 0 | 0.00 | 0.46 | 0.46 | 0.46 | 0 |
| 1734733200 | 0.46 | -0.0295 | -6.03 | 0.46 | 0.46 | 0.46 | 12500 |
| 1734647340 | 0.4895 | 0 | 0.00 | 0.4895 | 0.4895 | 0.4895 | 0 |
| 1734560940 | 0.4895 | -0.0098 | -1.96 | 0.52039 | 0.52039 | 0.48535 | 2210 |
| 1734474360 | 0.4993 | -0.0386 | -7.18 | 0.4993 | 0.4993 | 0.4993 | 236 |
| 1734388140 | 0.5379 | 0 | 0.00 | 0.5379 | 0.5379 | 0.5379 | 0 |
| 1734128940 | 0.5379 | -0.01213 | -2.21 | 0.5 | 0.5379 | 0.5 | 3750 |
| 1734042480 | 0.55003 | -0.00012 | -0.02 | 0.5458499 | 0.55003 | 0.5458499 | 1100 |
| 1733955900 | 0.55015 | 0.00265 | 0.48 | 0.55015 | 0.55015 | 0.55015 | 200 |
| 1733869200 | 0.5475 | -0.0185 | -3.27 | 0.59514 | 0.59514 | 0.5351 | 2715 |
| 1733782800 | 0.5659999 | 0 | 0.00 | 0.5659999 | 0.5659999 | 0.5659999 | 0 |
| 1733523600 | 0.5659999 | -0.033 | -5.51 | 0.5639499 | 0.5737 | 0.5639499 | 2079 |
| 1733437500 | 0.599 | 0.0114 | 1.94 | 0.6 | 0.6032999 | 0.599 | 2890 |
| 1733350980 | 0.5876 | 0.00568 | 0.98 | 0.5814 | 0.5876 | 0.5814 | 668 |
| 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 | 11180 |
| 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 |
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
