Premium
Zivo Bioscience Inc (QB) (ZIVO)
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 | 1.83 | 9.80182110337 | 18.67 | 21 | 16.2 | 1496 | 20.65878887 | CS |
| 4 | 1.01 | 5.18214468958 | 19.49 | 22.15 | 16.2 | 1709 | 20.88449749 | CS |
| 12 | 8.5 | 70.8333333333 | 12 | 22.15 | 11.8 | 1821 | 18.77269992 | CS |
| 26 | 15.1 | 279.62962963 | 5.4 | 22.15 | 4.01 | 1547 | 14.87822057 | CS |
| 52 | 19.883 | 3222.52836305 | 0.617 | 22.15 | 0.575 | 4049 | 6.97487752 | CS |
| 156 | 19.78 | 2747.22222222 | 0.72 | 22.15 | 0.48 | 5927 | 4.7587305 | CS |
| 260 | 19.9 | 3316.66666667 | 0.6 | 22.15 | 0.3 | 50967 | 0.97075193 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733264700 | 20.5 | -0.5 | -2.38 | 20 | 20.5 | 20 | 571 |
| 1733178180 | 21 | 0.5 | 2.44 | 16.2 | 21 | 16.2 | 1787 |
| 1732918200 | 20.5 | 0 | 0.00 | 21 | 21 | 19.3 | 888 |
| 1732746540 | 20.5 | -0.03 | -0.12 | 21 | 21 | 19.96 | 1052 |
| 1732660140 | 20.525 | -0.37 | -1.75 | 18.67 | 21 | 18.67 | 2255 |
| 1732573200 | 20.89 | 0 | 0.00 | 20.89 | 20.89 | 20.89 | 0 |
| 1732314000 | 20.89 | -0.11 | -0.52 | 20.9 | 21 | 20.7 | 1602 |
| 1732227900 | 21 | 0.04 | 0.19 | 20.75 | 21 | 20.5 | 791 |
| 1732141200 | 20.96 | 0 | 0.00 | 20.96 | 20.96 | 20.96 | 0 |
| 1732054800 | 20.96 | 0.3 | 1.45 | 20.75 | 21 | 20.75 | 852 |
| 1731968640 | 20.66 | -0.79 | -3.68 | 21.45 | 21.4625 | 20.42 | 5169 |
| 1731709260 | 21.45 | -0.05 | -0.23 | 21.46 | 21.46 | 21.45 | 819 |
| 1731622800 | 21.5 | 0.03 | 0.14 | 21.48 | 21.5 | 21.46 | 3507 |
| 1731536760 | 21.47 | 0.47 | 2.24 | 20.875 | 21.49 | 20.5 | 2376 |
| 1731450480 | 21 | -1 | -4.55 | 21.81 | 22.15 | 21 | 850 |
| 1731363600 | 22 | 1.55 | 7.58 | 20.625 | 22.15 | 20.625 | 1530 |
| 1731104400 | 20.45 | 0.52 | 2.61 | 19.93 | 20.45 | 19.93 | 1824 |
| 1731018540 | 19.93 | 0.43 | 2.21 | 19.93 | 19.93 | 19.93 | 341 |
| 1730931600 | 19.5 | 0.03 | 0.15 | 19.49 | 19.5 | 19.48 | 1700 |
| 1730845560 | 19.47 | 0 | 0.00 | 19.47 | 19.47 | 19.47 | 0 |
| 1730759160 | 19.47 | -0.03 | -0.15 | 18.7875 | 19.47 | 18.7875 | 422 |
| 1730496420 | 19.5 | 0 | 0.00 | 19.6225 | 19.6323 | 19.5 | 787 |
| 1730409780 | 19.5 | 0.26 | 1.35 | 19.24 | 19.52 | 19.24 | 541 |
| 1730323500 | 19.24 | -0.71 | -3.56 | 18.52 | 19.24 | 18.52 | 2574 |
| 1730237280 | 19.95 | 0 | 0.00 | 19.95 | 19.95 | 19.95 | 0 |
| 1730150880 | 19.95 | 1.9 | 10.53 | 19 | 19.95 | 19 | 520 |
| 1729891500 | 18.05 | -1.95 | -9.75 | 19.77 | 20 | 17 | 3831 |
| 1729805160 | 20 | 0.25 | 1.27 | 19.25 | 20 | 17.5 | 1738 |
| 1729718940 | 19.75 | 3.24 | 19.62 | 17 | 19.75 | 17 | 1944 |
| 1729632300 | 16.51 | -3.38 | -16.98 | 19.96 | 19.96 | 14.03 | 10042 |
| 1729545600 | 19.8875 | -0.11 | -0.56 | 20 | 20 | 19.55 | 959 |
| 1729286400 | 20 | 0.29 | 1.47 | 21.25 | 21.25 | 18.71 | 3673 |
| 1729200000 | 19.71 | -0.79 | -3.85 | 20.5 | 21.25 | 19.71 | 1495 |
| 1729113960 | 20.5 | 0.5 | 2.50 | 20.4 | 20.5 | 20.4 | 718 |
| 1729027680 | 20 | -0.19 | -0.94 | 20.19 | 20.36 | 20 | 3822 |
| 1728941220 | 20.19 | -0.1 | -0.49 | 20.29 | 20.29 | 20.1 | 1580 |
| 1728681900 | 20.29 | 0.39 | 1.96 | 19.95 | 20.5 | 19.9382 | 3276 |
| 1728595560 | 19.9 | 0.2 | 1.02 | 19.75 | 19.95 | 19.6 | 3424 |
| 1728508800 | 19.7 | 0.2 | 1.03 | 19.6 | 19.7 | 19.55 | 1073 |
| 1728422580 | 19.5 | 0.33 | 1.72 | 19.5 | 19.5 | 19.31 | 2280 |
| 1728336000 | 19.17 | 0.39 | 2.08 | 18.975 | 19.17 | 18.56 | 1697 |
| 1728077220 | 18.78 | 1.18 | 6.70 | 17.6 | 18.78 | 17.6 | 3224 |
| 1727990760 | 17.6 | 1.16 | 7.06 | 16.9 | 18 | 16.9 | 1258 |
| 1727904000 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 137 |
| 1727817780 | 16.44 | 0 | 0.00 | 16.44 | 16.44 | 16.44 | 0 |
| 1727731380 | 16.44 | -0.68 | -3.97 | 17 | 17 | 16.44 | 1542 |
| 1727472000 | 17.12 | 0.68 | 4.14 | 17.99 | 17.99 | 17.12 | 828 |
| 1727386200 | 16.44 | -0.96 | -5.52 | 17.25 | 17.25 | 14.51 | 1518 |
| 1727299200 | 17.4 | -0.05 | -0.29 | 17.45 | 17.45 | 17.25 | 743 |
| 1727212800 | 17.45 | -0.2 | -1.13 | 17 | 17.485 | 17 | 1830 |
| 1727126940 | 17.65 | 2.15 | 13.87 | 16 | 17.65 | 15.825 | 2013 |
| 1726867200 | 15.5 | 2 | 14.81 | 13.75 | 15.97 | 13.75 | 1960 |
| 1726781220 | 13.5 | -0.5 | -3.57 | 14 | 14 | 13.05 | 1222 |
| 1726694460 | 14 | 0.5 | 3.70 | 13 | 14 | 13 | 1265 |
| 1726608240 | 13.5 | 0.5 | 3.85 | 13 | 13.5 | 13 | 716 |
| 1726521720 | 13 | 1 | 8.33 | 12 | 13 | 12 | 1618 |
| 1726262940 | 12 | -1.5 | -11.11 | 13.5 | 14 | 12 | 1030 |
| 1726176540 | 13.5 | 0 | 0.00 | 13.5 | 13.5 | 13.5 | 0 |
| 1726090140 | 13.5 | 1.52 | 12.69 | 12.8 | 13.5 | 12.8 | 609 |
| 1726003500 | 11.98 | -1.27 | -9.58 | 12 | 12 | 11.8 | 1250 |
| 1725917160 | 13.25 | 2.25 | 20.45 | 11.99 | 13.25 | 11.99 | 2143 |
| 1725658020 | 11 | -2.45 | -18.22 | 11 | 11 | 11 | 348 |
| 1725571440 | 13.45 | 3.44 | 34.35 | 13.45 | 13.45 | 10 | 447 |
| 1725485040 | 10.011 | -4.24 | -29.75 | 13.5 | 14.25 | 10.011 | 5860 |
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
