Premium
Zenith Capital Corporation (CE) (ZHCLF)
USOTC
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.1198 | -99.8333333333 | 0.12 | 0.12 | 0.0001 | 22865 | 0.1 | CS |
| 4 | -0.1098 | -99.8181818182 | 0.11 | 0.14 | 0.0001 | 15904 | 0.10372699 | CS |
| 12 | -0.0998 | -99.8 | 0.1 | 0.14 | 1.0E-6 | 16584 | 0.07285429 | CS |
| 26 | -0.1298 | -99.8461538462 | 0.13 | 0.15 | 1.0E-6 | 15857 | 0.08475897 | CS |
| 52 | -0.1098 | -99.8181818182 | 0.11 | 0.25 | 1.0E-6 | 18472 | 0.1105632 | CS |
| 156 | -0.0798 | -99.75 | 0.08 | 0.39 | 1.0E-6 | 14491 | 0.12963462 | CS |
| 260 | -0.0008 | -80 | 0.001 | 0.97 | 1.0E-6 | 15349 | 0.20571002 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734560940 | 0.0002 | -0.0998 | -99.80 | 0.0001 | 0.0002 | 0.0001 | 450 |
| 1734474360 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 6870 |
| 1734388080 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734128880 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1734042480 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 30000 |
| 1733955900 | 0.1 | 0 | 0.00 | 0.12 | 0.12 | 0.1 | 31725 |
| 1733869200 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733782800 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 350 |
| 1733523780 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733437380 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1733350980 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 2250 |
| 1733264700 | 0.1 | -0.01 | -9.09 | 0.1 | 0.14 | 0.1 | 18595 |
| 1733178180 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 12000 |
| 1732919340 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732746540 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732660140 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 38600 |
| 1732573200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732314000 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 2747 |
| 1732227600 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732141200 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 0 |
| 1732054800 | 0.11 | 0.01 | 10.00 | 0.11 | 0.12 | 0.11 | 9106 |
| 1731968640 | 0.1 | -0.01 | -9.09 | 0.1 | 0.1 | 0.1 | 3174 |
| 1731709260 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 5568 |
| 1731622800 | 0.11 | 0 | 0.00 | 0.11 | 0.11 | 0.11 | 21200 |
| 1731536760 | 0.11 | 0.01 | 10.00 | 0.1 | 0.11 | 0.1 | 16125 |
| 1731450000 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731363600 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 0 |
| 1731104400 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.1 | 6000 |
| 1731018540 | 0.1 | 0.01 | 11.11 | 0.1 | 0.1 | 0.1 | 500 |
| 1730931600 | 0.09 | -0.01 | -10.00 | 0.09 | 0.09 | 0.09 | 600 |
| 1730845680 | 0.1 | 0 | 0.00 | 0.1 | 0.1 | 0.08 | 21694 |
| 1730759160 | 0.1 | 0.09 | 900.00 | 0.1 | 0.1 | 0.1 | 2565 |
| 1730496420 | 0.01 | -0.07 | -87.50 | 0.01 | 0.01 | 0.01 | 4000 |
| 1730409780 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 18000 |
| 1730323680 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730237280 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1730150880 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.05 | 5628 |
| 1729891500 | 0.08 | 0.07 | 700.00 | 0.08 | 0.08 | 0.08 | 7500 |
| 1729804800 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729718400 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729632000 | 0.01 | 0 | 0.00 | 0.01 | 0.01 | 0.01 | 0 |
| 1729545600 | 0.01 | -0.06 | -85.71 | 0.01 | 0.01 | 0.01 | 2400 |
| 1729286400 | 0.07 | -0.01 | -12.50 | 0.01 | 0.08 | 0.01 | 5300 |
| 1729200360 | 0.08 | 0 | 0.00 | 0.08 | 0.08 | 0.08 | 0 |
| 1729113960 | 0.08 | 0.0799 | 79,900.00 | 0.08 | 0.08 | 0.08 | 4500 |
| 1729027680 | 0.0001 | -0.0499 | -99.80 | 0.1 | 0.1 | 0.0001 | 41383 |
| 1728941100 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 0 |
| 1728681900 | 0.05 | 0 | 0.00 | 0.05 | 0.05 | 0.05 | 4798 |
| 1728595560 | 0.05 | 0.03 | 150.00 | 0.05 | 0.06 | 0.05 | 13135 |
| 1728508800 | 0.02 | 0.0099 | 98.02 | 0.02 | 0.02 | 0.02 | 100 |
| 1728422580 | 0.0101 | -0.0599 | -85.57 | 0.0101 | 0.0101 | 0.0101 | 2000 |
| 1728336000 | 0.07 | 0.0699 | 69,900.00 | 0.07 | 0.07 | 0.07 | 10050 |
| 1728077160 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 0 |
| 1727990760 | 0.0001 | 0 | 0.00 | 0.0001 | 0.0001 | 0.0001 | 3985 |
| 1727904000 | 0.0001 | -0.0149 | -99.33 | 0.14 | 0.14 | 0.0001 | 88525 |
| 1727818140 | 0.015 | 0.005 | 50.00 | 0.01 | 0.015 | 0.01 | 1925 |
| 1727731380 | 0.01 | -0.09 | -90.00 | 0.01 | 0.01 | 0.01 | 2050 |
| 1727472000 | 0.1 | 0.0999 | 99,900.00 | 0.0001 | 0.1 | 0.0001 | 181351 |
| 1727386200 | 0.0001 | 9.9E-5 | 9,900.00 | 0.0001 | 0.0001 | 0.0001 | 8000 |
| 1727299200 | 1.0E-6 | -0.104999 | -100.00 | 0.1 | 0.1 | 1.0E-6 | 12480 |
| 1727212800 | 0.105 | 0.005 | 5.00 | 0.105 | 0.105 | 0.105 | 16400 |
| 1727126940 | 0.1 | 0.03 | 42.86 | 0.1 | 0.1 | 0.1 | 22035 |
| 1726867200 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 9400 |
| 1726780860 | 0.07 | 0 | 0.00 | 0.07 | 0.07 | 0.07 | 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
