Premium
Zivo Bioscience Inc (PK) (ZIVOW)
USOTC
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | EW |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736288940 | 1.9 | -0.01 | -0.52 | 1.95 | 2 | 1.9 | 11850 |
| 1736202360 | 1.9099 | -0.09 | -4.51 | 1.99 | 1.99 | 1.9 | 4500 |
| 1735942980 | 2 | 0.21 | 11.73 | 1.8099 | 2 | 1.8 | 7250 |
| 1735856700 | 1.79 | -0.03 | -1.49 | 2 | 2.0099999 | 1.79 | 15200 |
| 1735683960 | 1.817 | 0.32 | 21.13 | 1.817 | 1.817 | 1.817 | 100 |
| 1735597740 | 1.5 | -0.25 | -14.29 | 1.5 | 1.5 | 1.5 | 1051 |
| 1735338000 | 1.75 | 0.49 | 38.89 | 1.9025 | 1.98 | 1.75 | 640 |
| 1735252020 | 1.26 | -0.74 | -37.00 | 2 | 2.3805 | 1.26 | 40851 |
| 1735078200 | 2 | 0.35 | 21.21 | 1.65 | 2 | 1.625 | 3836 |
| 1734992400 | 1.65 | 0.33 | 25.00 | 1.21 | 1.7 | 1.1975 | 35768 |
| 1734733200 | 1.32 | 0.07 | 5.60 | 1.24 | 1.6399999 | 1.2152 | 36120 |
| 1734647340 | 1.25 | 0 | 0.00 | 1.25 | 1.25 | 1.25 | 0 |
| 1734560940 | 1.25 | -0.08 | -6.02 | 1.25 | 1.2625 | 1.25 | 1300 |
| 1734474540 | 1.33 | 0 | 0.00 | 1.33 | 1.33 | 1.33 | 0 |
| 1734388140 | 1.33 | -0.14 | -9.52 | 1.2199 | 1.33 | 1.2199 | 300 |
| 1734128940 | 1.47 | 0.19 | 14.84 | 1 | 1.47 | 0.97 | 7800 |
| 1734042480 | 1.28 | 0.11 | 9.40 | 1.17 | 1.57 | 1.08 | 3400 |
| 1733955900 | 1.17 | -0.01 | -0.85 | 0.96 | 1.18 | 0.9325 | 3824 |
| 1733869200 | 1.18 | -0.1 | -7.81 | 1.2899 | 1.425 | 1.18 | 1000 |
| 1733782800 | 1.28 | -0.15 | -10.18 | 1.25 | 1.33 | 1.0975 | 3600 |
| 1733523600 | 1.425 | 0.03 | 2.15 | 1.49 | 1.58 | 1.19 | 5024 |
| 1733437500 | 1.395 | -0.08 | -5.10 | 1.33 | 1.395 | 0.92 | 17354 |
| 1733350980 | 1.47 | 0.04 | 3.16 | 1.5175 | 1.5175 | 1.47 | 400 |
| 1733264700 | 1.425 | -0.01 | -0.70 | 1.5099 | 1.5475 | 1.2 | 14670 |
| 1733178180 | 1.435 | 0.14 | 10.38 | 1.3925 | 1.495 | 1.31 | 650 |
| 1732918200 | 1.3 | 0.1 | 8.33 | 1.2 | 1.7475 | 1.1975 | 8099 |
| 1732746540 | 1.2 | 0.35 | 41.18 | 0.85 | 1.2 | 0.85 | 12551 |
| 1732660140 | 0.85 | -0.105025 | -11.00 | 0.89 | 0.89 | 0.85 | 14600 |
| 1732573560 | 0.955025 | 0.105025 | 12.36 | 0.8358 | 1.2 | 0.8358 | 41517 |
| 1732314000 | 0.85 | 0.2348 | 38.17 | 0.65 | 1.1 | 0.65 | 26455 |
| 1732227600 | 0.6152 | 0 | 0.00 | 0.6152 | 0.6152 | 0.6152 | 0 |
| 1732141200 | 0.6152 | 0 | 0.00 | 0.6152 | 0.6152 | 0.6152 | 0 |
| 1732054800 | 0.6152 | 0.044 | 7.70 | 0.6152 | 0.6152 | 0.6152 | 100 |
| 1731968640 | 0.5712 | -0.0288 | -4.80 | 0.6 | 0.6 | 0.5712 | 7200 |
| 1731709560 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1731623160 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 0 |
| 1731536760 | 0.6 | 0 | 0.00 | 0.6 | 0.6 | 0.6 | 4700 |
| 1731450480 | 0.6 | 0.0378 | 6.72 | 0.5375 | 0.65 | 0.5 | 3100 |
| 1731363600 | 0.5622 | -0.0758 | -11.88 | 0.6 | 0.6 | 0.2849999 | 3000 |
| 1731104400 | 0.638 | 0.0005 | 0.08 | 0.6 | 0.74 | 0.6 | 3780 |
| 1731018000 | 0.6375 | 0 | 0.00 | 0.6375 | 0.6375 | 0.6375 | 0 |
| 1730931600 | 0.6375 | -0.0025 | -0.39 | 0.6375 | 0.6375 | 0.6375 | 950 |
| 1730845680 | 0.64 | 0.10501 | 19.63 | 0.5775 | 0.65 | 0.5775 | 2100 |
| 1730759160 | 0.53499 | 0.05249 | 10.88 | 0.5 | 0.53499 | 0.49 | 17250 |
| 1730496420 | 0.4825 | -0.1575 | -24.61 | 0.57125 | 0.74 | 0.4825 | 9830 |
| 1730409780 | 0.64 | 0.0811001 | 14.51 | 0.5089 | 0.64 | 0.5089 | 4300 |
| 1730323200 | 0.5588999 | 0 | 0.00 | 0.5588999 | 0.5588999 | 0.5588999 | 0 |
| 1730236800 | 0.5588999 | 0 | 0.00 | 0.5588999 | 0.5588999 | 0.5588999 | 0 |
| 1730150400 | 0.5588999 | 0 | 0.00 | 0.5588999 | 0.5588999 | 0.5588999 | 0 |
| 1729891200 | 0.5588999 | 0 | 0.00 | 0.5588999 | 0.5588999 | 0.5588999 | 0 |
| 1729804800 | 0.5588999 | 0 | 0.00 | 0.5588999 | 0.5588999 | 0.5588999 | 0 |
| 1729718400 | 0.5588999 | 0 | 0.00 | 0.5588999 | 0.5588999 | 0.5588999 | 0 |
| 1729632000 | 0.5588999 | 0 | 0.00 | 0.5588999 | 0.5588999 | 0.5588999 | 0 |
| 1729545600 | 0.5588999 | 0 | 0.00 | 0.5588999 | 0.5588999 | 0.5588999 | 0 |
| 1729286400 | 0.5588999 | -0.0311 | -5.27 | 0.43945 | 0.5588999 | 0.43945 | 200 |
| 1729200000 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1729113600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1729027200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1728940800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1728681600 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1728595200 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1728508800 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 0 |
| 1728422400 | 0.59 | 0 | 0.00 | 0.59 | 0.59 | 0.59 | 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
