Premium
Zivo Bioscience Inc (QB) (ZIVO)
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 | -1.1 | -5.78947368421 | 19 | 19.25 | 16.5 | 564 | 17.4530751 | CS |
| 4 | -1.1 | -5.78947368421 | 19 | 21.49 | 16 | 934 | 19.5876294 | CS |
| 12 | 0.358 | 2.04081632653 | 17.542 | 22.15 | 16 | 1301 | 19.61740568 | CS |
| 26 | 5.9 | 49.1666666667 | 12 | 22.15 | 12 | 1544 | 19.18003313 | CS |
| 52 | 8.92 | 99.3318485523 | 8.98 | 22.15 | 3.13 | 1479 | 14.73692324 | CS |
| 156 | 17.18 | 2386.11111111 | 0.72 | 22.15 | 0.48 | 4961 | 5.54904112 | CS |
| 260 | 17.6 | 5866.66666667 | 0.3 | 22.15 | 0.3 | 36338 | 1.07636667 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741987740 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1741901340 | 17.9 | 0 | 0.00 | 17.9 | 17.9 | 17.9 | 0 |
| 1741814940 | 17.9 | 1.4 | 8.48 | 18 | 18 | 17.8 | 556 |
| 1741728480 | 16.5 | -2.75 | -14.29 | 19 | 19 | 16.5 | 832 |
| 1741645200 | 19.25 | 0 | 0.00 | 19.25 | 19.25 | 19.25 | 0 |
| 1741386000 | 19.25 | 1.25 | 6.94 | 19 | 19.25 | 19 | 303 |
| 1741300140 | 18 | -1.8 | -9.09 | 18 | 18 | 18 | 263 |
| 1741213440 | 19.8 | 0.3 | 1.54 | 19.8 | 19.8 | 19.8 | 864 |
| 1741127160 | 19.5 | 0 | 0.00 | 19.5 | 19.5 | 19.5 | 0 |
| 1741040760 | 19.5 | -0.3 | -1.52 | 19.8 | 19.8 | 19.5 | 2304 |
| 1740781260 | 19.8 | -1.2 | -5.71 | 19.8 | 19.8 | 19.8 | 883 |
| 1740695340 | 21 | 1.04 | 5.21 | 20 | 21 | 20 | 668 |
| 1740608880 | 19.96 | 0 | 0.00 | 19.96 | 19.96 | 19.96 | 0 |
| 1740522480 | 19.96 | -0.54 | -2.63 | 18 | 19.96 | 18 | 644 |
| 1740435600 | 20.5 | -0.99 | -4.61 | 19.39 | 20.5 | 19.39 | 470 |
| 1740176880 | 21.49 | 0 | 0.00 | 21.49 | 21.49 | 21.49 | 0 |
| 1740090480 | 21.49 | 2.49 | 13.11 | 21.49 | 21.49 | 16.8 | 1338 |
| 1740003960 | 19 | -0.7 | -3.53 | 18.01 | 19 | 17 | 901 |
| 1739917740 | 19.696 | -1.26 | -6.03 | 19 | 20.5 | 16 | 2122 |
| 1739571720 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1739485320 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1739398920 | 20.96 | 1.21 | 6.13 | 19.75 | 21.25 | 19.75 | 592 |
| 1739312940 | 19.75 | 0.75 | 3.95 | 19.75 | 19.75 | 19.75 | 110 |
| 1739226000 | 19 | -0.75 | -3.80 | 19.01 | 19.66 | 17 | 3082 |
| 1738967160 | 19.75 | -0.75 | -3.66 | 19.75 | 19.75 | 19.75 | 524 |
| 1738880400 | 20.5 | 0.5 | 2.50 | 19.96 | 20.5 | 19 | 1343 |
| 1738794000 | 20 | 0 | 0.00 | 21.5 | 21.5 | 20 | 279 |
| 1738708080 | 20 | -1.24 | -5.84 | 21.5 | 22 | 20 | 2013 |
| 1738621740 | 21.24 | 1.44 | 7.27 | 20.03 | 21.5 | 20 | 1805 |
| 1738362000 | 19.8 | 0.71 | 3.72 | 19.06 | 19.8 | 19.06 | 1676 |
| 1738276080 | 19.09 | 0 | 0.00 | 19.1 | 19.1 | 18.35 | 1456 |
| 1738189740 | 19.09 | 0.23 | 1.22 | 19.09 | 19.09 | 19.09 | 492 |
| 1738103280 | 18.86 | 1.86 | 10.94 | 18.5 | 18.86 | 17.08 | 995 |
| 1738016820 | 17 | -1.88 | -9.93 | 18.44 | 18.86 | 16 | 4308 |
| 1737757440 | 18.875 | 1.28 | 7.24 | 18 | 18.875 | 18 | 1018 |
| 1737671220 | 17.6 | 0.07 | 0.41 | 17.01 | 17.9 | 17.01 | 980 |
| 1737584640 | 17.528 | -0.47 | -2.62 | 17.4 | 17.528 | 17.4 | 600 |
| 1737498540 | 18 | -0.5 | -2.70 | 18.5 | 18.5 | 17.5 | 3778 |
| 1737152880 | 18.5 | -0.25 | -1.33 | 18.5 | 18.5 | 18.5 | 301 |
| 1737066420 | 18.75 | 1.11 | 6.29 | 18.75 | 18.75 | 18.75 | 165 |
| 1736979720 | 17.6405 | -0.46 | -2.54 | 18.7488 | 18.7488 | 17.6405 | 886 |
| 1736893380 | 18.1 | -0.8 | -4.23 | 18 | 18.7832 | 18 | 332 |
| 1736806800 | 18.9 | -0.2 | -1.05 | 18.625 | 18.9132 | 18.35 | 1428 |
| 1736547720 | 19.1 | -0.09 | -0.46 | 19.25 | 19.25 | 19 | 461 |
| 1736375340 | 19.1875 | -0.17 | -0.89 | 19.25 | 19.25 | 19.1875 | 393 |
| 1736288940 | 19.36 | -0.54 | -2.71 | 19.5 | 19.9 | 19.36 | 2794 |
| 1736202360 | 19.9 | -2.05 | -9.34 | 19.5 | 20.344 | 19.25 | 1893 |
| 1735942980 | 21.95 | 0.48 | 2.24 | 20.14 | 21.95 | 19.14 | 1209 |
| 1735856700 | 21.4696 | -0.03 | -0.14 | 20 | 21.5 | 19.1 | 1413 |
| 1735683960 | 21.5 | 0.61 | 2.92 | 18.45 | 21.7 | 18.01 | 1574 |
| 1735597200 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1735338000 | 20.89 | -0.47 | -2.20 | 21 | 21 | 19 | 1069 |
| 1735252020 | 21.36 | -0.74 | -3.35 | 20 | 21.91 | 18.95 | 2833 |
| 1735078200 | 22.1 | 0 | 0.00 | 19.2 | 22.1 | 19.2 | 679 |
| 1734992400 | 22.1 | 3.1 | 16.32 | 18.5 | 22.15 | 17.57 | 3620 |
| 1734733200 | 19 | 0.17 | 0.89 | 17.542 | 19 | 16.95 | 2878 |
| 1734646800 | 18.8332 | -0.42 | -2.17 | 17.61 | 19.5 | 17.07 | 984 |
| 1734560940 | 19.25 | 3.38 | 21.30 | 19.99 | 19.99 | 17.54 | 1448 |
| 1734474360 | 15.87 | -4.13 | -20.65 | 18.08 | 19.99 | 15.87 | 2530 |
| 1734388140 | 20 | 0.15 | 0.76 | 20 | 20 | 20 | 447 |
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
