Premium
Zurich Financial Services (QX) (ZFSVF)
USOTC
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -31.8321 | -5.15689920215 | 617.2721 | 628.88 | 582.59 | 146 | 608.95992613 | CS |
| 4 | -29.01 | -4.72129546749 | 614.45 | 641.89 | 582.59 | 171 | 622.00866071 | CS |
| 12 | -20.864 | -3.44117802291 | 606.304 | 641.89 | 577.86 | 238 | 600.51092468 | CS |
| 26 | 38.87 | 7.11162339682 | 546.57 | 641.89 | 513.6 | 297 | 575.56288105 | CS |
| 52 | 72.996 | 14.2446784429 | 512.444 | 641.89 | 477.21 | 367 | 541.22924687 | CS |
| 156 | 156.45 | 36.4693815707 | 428.99 | 641.89 | 386.4 | 515 | 484.05831016 | CS |
| 260 | 176.94 | 43.3145654835 | 408.5 | 641.89 | 259.5001 | 452 | 453.01300481 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734733200 | 585.44 | -2.81 | -0.48 | 582.59 | 585.44 | 582.59 | 68 |
| 1734646800 | 588.25199 | -15.23 | -2.52 | 607.7 | 607.7 | 588.25199 | 103 |
| 1734560940 | 603.48 | -2.65 | -0.44 | 612.6831 | 612.6831 | 603.48 | 109 |
| 1734474360 | 606.13 | -8.87 | -1.44 | 619.82 | 619.82 | 606.13 | 55 |
| 1734388140 | 615 | -13.88 | -2.21 | 618.405 | 627.89 | 612.615 | 458 |
| 1734128940 | 628.88 | 20.68 | 3.40 | 617.2721 | 628.88 | 610.52 | 6 |
| 1734042480 | 608.2 | -11.55 | -1.86 | 608.2 | 608.2 | 608.2 | 8 |
| 1733955900 | 619.75 | 4.23 | 0.69 | 613.25 | 624.73 | 613.25 | 90 |
| 1733869200 | 615.52 | -7.84 | -1.26 | 615.52 | 615.52 | 615.52 | 5 |
| 1733782800 | 623.36 | -15.93 | -2.49 | 623.36 | 641.09 | 623.36 | 11 |
| 1733523600 | 639.288 | 13.52 | 2.16 | 639.364 | 639.364 | 639.288 | 31 |
| 1733437500 | 625.77 | 0.51 | 0.08 | 634.885 | 634.885 | 623.75 | 129 |
| 1733350980 | 625.26199 | 1.7 | 0.27 | 628.67319 | 628.67319 | 625.26199 | 50 |
| 1733264700 | 623.55999 | -7.28 | -1.15 | 641.6 | 641.89 | 618.9775 | 113 |
| 1733178180 | 630.836 | -5.81 | -0.91 | 639.524 | 639.524 | 630.836 | 262 |
| 1732918200 | 636.65 | 12.96 | 2.08 | 621.6 | 636.65 | 621.6 | 816 |
| 1732746540 | 623.69 | 12.62 | 2.06 | 627 | 628.77 | 623.69 | 362 |
| 1732660140 | 611.072 | -21.31 | -3.37 | 623.15 | 624.884 | 611.072 | 570 |
| 1732573560 | 632.38 | 14.11 | 2.28 | 632.38 | 632.38 | 632.38 | 9 |
| 1732314000 | 618.26599 | 6.27 | 1.02 | 614.45 | 618.26599 | 614.45 | 58 |
| 1732227900 | 612 | 2.01 | 0.33 | 615 | 618.6704 | 610 | 213 |
| 1732141740 | 609.99 | 17.99 | 3.04 | 605.65 | 609.99 | 605.65 | 385 |
| 1732054800 | 592 | -3 | -0.50 | 592 | 592 | 592 | 278 |
| 1731968640 | 595 | 8 | 1.36 | 599 | 599.9136 | 595 | 620 |
| 1731709260 | 587 | 3.13 | 0.54 | 596.79 | 596.79 | 581.97 | 104 |
| 1731623160 | 583.874 | 0 | 0.00 | 583.874 | 583.874 | 583.874 | 0 |
| 1731536760 | 583.874 | 2.75 | 0.47 | 585.176 | 588.65599 | 583.874 | 159 |
| 1731450480 | 581.1214 | -3.96 | -0.68 | 581.384 | 581.384 | 577.86 | 20 |
| 1731363600 | 585.08 | -4.17 | -0.71 | 598.63199 | 598.63199 | 585.08 | 2 |
| 1731104400 | 589.25 | -3.75 | -0.63 | 588.25 | 598.29999 | 587.5 | 602 |
| 1731018540 | 593 | -12.05 | -1.99 | 600.3384 | 600.3384 | 593 | 32 |
| 1730931600 | 605.04999 | 0.3 | 0.05 | 605.04999 | 605.04999 | 605.04999 | 2 |
| 1730845560 | 604.75 | 0 | 0.00 | 604.75 | 604.75 | 604.75 | 0 |
| 1730759160 | 604.75 | 11.33 | 1.91 | 590 | 604.75 | 590 | 547 |
| 1730496420 | 593.41999 | 6.36 | 1.08 | 598.34 | 598.34 | 587.85 | 69 |
| 1730409780 | 587.05999 | -8.41 | -1.41 | 587.05999 | 587.05999 | 587.05999 | 3001 |
| 1730323500 | 595.4725 | -0.26 | -0.04 | 595.4725 | 595.4725 | 595.4725 | 128 |
| 1730237280 | 595.731 | 3.21 | 0.54 | 597.00199 | 597.00199 | 595.731 | 151 |
| 1730150880 | 592.52 | 6.12 | 1.04 | 598.37 | 600.79999 | 592.52 | 109 |
| 1729891500 | 586.4 | -11.23 | -1.88 | 586.4 | 586.4 | 586.4 | 1 |
| 1729805160 | 597.63199 | 14.18 | 2.43 | 597.63199 | 597.63199 | 597.63199 | 24 |
| 1729718940 | 583.45 | -13.83 | -2.31 | 599.55999 | 599.55999 | 583.45 | 604 |
| 1729632300 | 597.27599 | -6.9 | -1.14 | 602 | 604.464 | 595.63 | 242 |
| 1729545600 | 604.17499 | 6.21 | 1.04 | 610.3999 | 610.3999 | 600 | 51 |
| 1729286400 | 597.96 | 0 | 0.00 | 597.96 | 597.96 | 597.96 | 0 |
| 1729200000 | 597.96 | -3.6 | -0.60 | 597.96 | 597.96 | 597.96 | 3 |
| 1729113960 | 601.55999 | 9.51 | 1.61 | 601.55999 | 601.55999 | 601.55999 | 5 |
| 1729027680 | 592.04999 | -13.95 | -2.30 | 610.1 | 610.1 | 592.04999 | 22 |
| 1728941220 | 606 | -2.31 | -0.38 | 606 | 606 | 606 | 450 |
| 1728681900 | 608.30999 | -4.69 | -0.77 | 608.30999 | 608.30999 | 608.30999 | 3 |
| 1728595560 | 613 | 22.69 | 3.84 | 613 | 613 | 613 | 2 |
| 1728508800 | 590.308 | -9.73 | -1.62 | 592.7 | 596.292 | 588.37 | 444 |
| 1728422580 | 600.04 | 6.23 | 1.05 | 591.7509 | 600.04 | 591.7509 | 125 |
| 1728336000 | 593.80999 | 0.68 | 0.11 | 593.80999 | 593.80999 | 593.80999 | 366 |
| 1728077220 | 593.13 | 2.06 | 0.35 | 591.044 | 593.13 | 591.044 | 20 |
| 1727990760 | 591.06989 | -3.73 | -0.63 | 591.0297 | 591.06989 | 591.0297 | 20 |
| 1727904000 | 594.79999 | -4 | -0.67 | 594.79999 | 594.79999 | 594.79999 | 12 |
| 1727818140 | 598.796 | -0.24 | -0.04 | 598.796 | 598.796 | 598.796 | 1001 |
| 1727731200 | 599.04 | 0 | 0.00 | 599.04 | 599.04 | 599.04 | 0 |
| 1727472000 | 599.04 | 2.25 | 0.38 | 606.304 | 606.304 | 599.04 | 2 |
| 1727386200 | 596.792 | -1.45 | -0.24 | 603.63 | 603.63 | 596.792 | 309 |
| 1727299740 | 598.238 | 0 | 0.00 | 598.238 | 598.238 | 598.238 | 0 |
| 1727213340 | 598.238 | 0 | 0.00 | 598.238 | 598.238 | 598.238 | 0 |
| 1727126940 | 598.238 | 3.24 | 0.54 | 598.238 | 598.238 | 598.238 | 2 |
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
