Premium
ZEO Scientifix Inc (QB) (ZEOX)
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 | 10.4294478528 | 2.445 | 2.7 | 2.26 | 2172 | 2.39140884 | CS |
| 4 | -0.32 | -10.5960264901 | 3.02 | 3.22 | 2.26 | 1650 | 2.74754462 | CS |
| 12 | 0.7 | 35 | 2 | 3.81 | 1.7512 | 3747 | 2.85169136 | CS |
| 26 | 0.68 | 33.6633663366 | 2.02 | 4.73 | 1.51 | 4679 | 2.66418408 | CS |
| 52 | 0.8 | 42.1052631579 | 1.9 | 4.73 | 0.8 | 4680 | 2.22141343 | CS |
| 156 | -0.29 | -9.69899665552 | 2.99 | 4.73 | 0.8 | 4618 | 2.2219869 | CS |
| 260 | -0.29 | -9.69899665552 | 2.99 | 4.73 | 0.8 | 4618 | 2.2219869 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741901340 | 2.7 | 0.43 | 18.94 | 2.2599999 | 2.7 | 2.2599999 | 2906 |
| 1741814880 | 2.27 | 0 | 0.00 | 2.27 | 2.27 | 2.27 | 0 |
| 1741728480 | 2.27 | -0.18 | -7.35 | 2.43 | 2.43 | 2.27 | 1414 |
| 1741645200 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1741386000 | 2.45 | 0 | 0.00 | 2.445 | 2.45 | 2.44 | 2930 |
| 1741299840 | 2.45 | 0 | 0.00 | 2.45 | 2.45 | 2.45 | 0 |
| 1741213440 | 2.45 | -0.1 | -3.92 | 2.45 | 2.45 | 2.45 | 109 |
| 1741127160 | 2.55 | 0 | 0.00 | 2.55 | 2.55 | 2.55 | 0 |
| 1741040760 | 2.55 | -0.02 | -0.78 | 2.55 | 2.57 | 2.55 | 2630 |
| 1740781260 | 2.57 | -0.07 | -2.65 | 2.62 | 2.62 | 2.57 | 696 |
| 1740695340 | 2.64 | -0.23 | -8.01 | 2.87 | 2.87 | 2.64 | 280 |
| 1740608880 | 2.87 | 0 | 0.00 | 2.87 | 2.87 | 2.87 | 0 |
| 1740522480 | 2.87 | 0.21 | 7.89 | 2.73 | 2.87 | 2.73 | 296 |
| 1740435600 | 2.66 | -0.35 | -11.63 | 2.83 | 2.83 | 2.66 | 2899 |
| 1740176400 | 3.0099999 | 0.16 | 5.61 | 3.0099999 | 3.0099999 | 3.0099999 | 127 |
| 1740090480 | 2.85 | -0.16 | -5.22 | 3.005 | 3.005 | 2.85 | 6401 |
| 1740003960 | 3.007 | -0.09 | -3.00 | 3.08 | 3.08 | 3.005 | 948 |
| 1739917740 | 3.1 | 0.08 | 2.65 | 3.15 | 3.15 | 3.1 | 456 |
| 1739572020 | 3.02 | -0.2 | -6.21 | 3.1 | 3.1 | 3.02 | 2388 |
| 1739485320 | 3.22 | 0.21 | 6.98 | 3.02 | 3.22 | 3.0099999 | 1532 |
| 1739398920 | 3.0099999 | -0.05 | -1.63 | 3.15 | 3.16 | 3.0099999 | 3446 |
| 1739312940 | 3.06 | 0.16 | 5.52 | 3.23 | 3.35 | 3.06 | 7094 |
| 1739226000 | 2.9 | -0.19 | -6.00 | 2.94 | 3.22 | 2.84 | 5544 |
| 1738967160 | 3.085 | 0.09 | 2.83 | 3 | 3.085 | 3 | 3469 |
| 1738880400 | 3 | -0.05 | -1.64 | 2.98 | 3 | 2.98 | 736 |
| 1738794000 | 3.05 | -0.05 | -1.61 | 3.12 | 3.12 | 3.05 | 1762 |
| 1738708080 | 3.1 | 0.01 | 0.24 | 3.23 | 3.23 | 3.06 | 9026 |
| 1738621740 | 3.0924999 | 0.47 | 18.03 | 2.61 | 3.12 | 2.6 | 17683 |
| 1738362000 | 2.62 | -0.03 | -1.13 | 2.7 | 2.73 | 2.62 | 2898 |
| 1738276080 | 2.65 | 0.05 | 1.92 | 2.63 | 2.69 | 2.63 | 2411 |
| 1738189740 | 2.6 | 0.12 | 4.63 | 2.5 | 2.6 | 2.5 | 1132 |
| 1738103280 | 2.485 | -0.21 | -7.62 | 2.4425 | 2.68 | 2.2799999 | 995 |
| 1738016640 | 2.69 | 0 | 0.00 | 2.69 | 2.69 | 2.69 | 0 |
| 1737757440 | 2.69 | 0.14 | 5.49 | 2.55 | 2.69 | 2.34 | 3765 |
| 1737671220 | 2.55 | -0.16 | -5.90 | 2.55 | 2.55 | 2.55 | 240 |
| 1737584640 | 2.71 | -0.15 | -5.24 | 2.71 | 2.71 | 2.71 | 490 |
| 1737498480 | 2.86 | 0 | 0.00 | 2.86 | 2.86 | 2.86 | 0 |
| 1737152880 | 2.86 | 0.01 | 0.35 | 2.58 | 3 | 2.58 | 6750 |
| 1737066420 | 2.85 | 0.21 | 7.95 | 2.95 | 2.95 | 2.775 | 1796 |
| 1736979720 | 2.64 | -0.25 | -8.65 | 2.75 | 2.95 | 2.64 | 1290 |
| 1736893380 | 2.89 | 0.13 | 4.71 | 2.87 | 2.89 | 2.87 | 235 |
| 1736806800 | 2.7599999 | 0.06 | 2.22 | 2.7599999 | 2.7599999 | 2.7599999 | 801 |
| 1736547720 | 2.7 | -0.26 | -8.78 | 2.7 | 2.7 | 2.7 | 263 |
| 1736375340 | 2.96 | 0.25 | 9.23 | 2.71 | 2.96 | 2.7 | 925 |
| 1736288940 | 2.71 | 0.01 | 0.37 | 3.1 | 3.1 | 2.71 | 744 |
| 1736202360 | 2.7 | -0.7 | -20.59 | 3.2599999 | 3.2599999 | 2.7 | 5367 |
| 1735942980 | 3.4 | 0.17 | 5.26 | 3.24 | 3.4 | 2.1511999 | 11301 |
| 1735856700 | 3.23 | 0.12 | 3.86 | 3.2599999 | 3.75 | 3.23 | 4755 |
| 1735683960 | 3.11 | 1.13 | 56.68 | 1.95 | 3.81 | 1.95 | 37621 |
| 1735597740 | 1.985 | 0.15 | 7.88 | 1.91 | 1.985 | 1.9 | 476 |
| 1735338000 | 1.84 | -0.16 | -8.00 | 2.035 | 2.1 | 1.84 | 4724 |
| 1735252020 | 2 | 0.25 | 14.21 | 2.05 | 2.11 | 2 | 2344 |
| 1735078200 | 1.7512 | -0.3 | -14.58 | 2.0125 | 2.0125 | 1.7512 | 2476 |
| 1734992400 | 2.05 | -0.04 | -1.91 | 2.08 | 2.08 | 2.05 | 555 |
| 1734733200 | 2.09 | 0.09 | 4.50 | 2 | 2.18 | 2 | 3557 |
| 1734646800 | 2 | -0.35 | -14.89 | 2 | 2.06 | 2 | 10093 |
| 1734560940 | 2.35 | -0.15 | -6.00 | 2.5 | 2.5 | 2.27 | 7162 |
| 1734474360 | 2.5 | -0.22 | -7.92 | 2.7 | 2.7 | 2.44 | 682 |
| 1734388140 | 2.715 | -0.63 | -18.71 | 3.0099999 | 3.0099999 | 2.5099999 | 4404 |
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
