Premium
Zealand Pharma AS (PK) (ZLDPF)
USOTC
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -7.86 | -7.18661424522 | 109.37 | 110 | 100.25 | 741 | 104.14860135 | CS |
| 4 | 4.48 | 4.61712872308 | 97.03 | 110 | 95.29 | 1052 | 99.69243241 | CS |
| 12 | -21.9 | -17.74572563 | 123.41 | 126 | 93.58 | 1556 | 103.20288418 | CS |
| 26 | -33.52 | -24.82411316 | 135.03 | 141.742 | 93.58 | 1298 | 112.52194955 | CS |
| 52 | 32.86 | 47.86598689 | 68.65 | 141.742 | 65.256 | 1950 | 106.15563269 | CS |
| 156 | 82.56 | 435.672823219 | 18.95 | 141.742 | 11.14 | 1458 | 92.34534942 | CS |
| 260 | 62.267 | 158.670336111 | 39.243 | 141.742 | 11.14 | 1329 | 90.45431564 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738362000 | 101.51 | 0.62 | 0.62 | 101.51 | 101.51 | 101.51 | 150 |
| 1738276080 | 100.888 | 0.64 | 0.64 | 100.888 | 100.888 | 100.888 | 386 |
| 1738189740 | 100.25 | -5.75 | -5.42 | 100.25 | 100.25 | 100.25 | 1292 |
| 1738103280 | 106 | -1 | -0.93 | 105.88 | 106 | 105 | 950 |
| 1738016820 | 107 | -2.1 | -1.92 | 107 | 107 | 107 | 379 |
| 1737757440 | 109.1 | 6.12 | 5.94 | 109.37 | 110 | 109.1 | 698 |
| 1737671220 | 102.98 | 2.12 | 2.10 | 102.98 | 102.98 | 102.98 | 259 |
| 1737584640 | 100.86 | 0.3 | 0.30 | 102.712 | 102.712 | 100.86 | 224 |
| 1737498540 | 100.56 | 1.09 | 1.10 | 100.56 | 100.56 | 100.56 | 2705 |
| 1737152880 | 99.47 | 1.15 | 1.17 | 97.4 | 99.47 | 97.4 | 650 |
| 1737066420 | 98.32 | 3.03 | 3.18 | 95.5 | 98.57 | 95.5 | 3403 |
| 1736979720 | 95.29 | -1.81 | -1.86 | 96.566 | 96.566 | 95.29 | 704 |
| 1736893380 | 97.1 | -0.43 | -0.44 | 97.1 | 97.1 | 97.1 | 990 |
| 1736806800 | 97.53 | -0.29 | -0.30 | 97 | 97.53 | 97 | 776 |
| 1736548140 | 97.8213 | 0 | 0.00 | 97.8213 | 97.8213 | 97.8213 | 0 |
| 1736375340 | 97.8213 | 0 | 0.00 | 97.8213 | 97.8213 | 97.8213 | 0 |
| 1736288940 | 97.8213 | 0.57 | 0.59 | 96.32 | 97.8213 | 96.32 | 936 |
| 1736202360 | 97.25 | 0 | 0.00 | 97.25 | 97.25 | 97.25 | 260 |
| 1735942980 | 97.25 | -2.45 | -2.46 | 97.03 | 97.84 | 96.811 | 2221 |
| 1735856700 | 99.7 | -2.66 | -2.60 | 99.7 | 99.7 | 99.7 | 559 |
| 1735684140 | 102.36 | 0 | 0.00 | 102.36 | 102.36 | 102.36 | 0 |
| 1735597740 | 102.36 | -1.13 | -1.09 | 101.92 | 102.36 | 98.75 | 2613 |
| 1735338000 | 103.49 | 3.5 | 3.50 | 102.38 | 103.86 | 102.38 | 930 |
| 1735252020 | 99.99 | -0.1 | -0.10 | 99.99 | 99.99 | 99.99 | 600 |
| 1735078800 | 100.09 | 0 | 0.00 | 100.09 | 100.09 | 100.09 | 0 |
| 1734992400 | 100.09 | -0.42 | -0.42 | 100.45 | 101 | 99.86 | 1135 |
| 1734733200 | 100.51 | 0.71 | 0.71 | 96.1 | 100.99 | 95.5 | 1272 |
| 1734646800 | 99.8 | -13.48 | -11.90 | 103.7 | 103.7 | 99.63 | 1426 |
| 1734560940 | 113.28 | -1.32 | -1.15 | 113.28 | 113.28 | 113.28 | 145 |
| 1734474360 | 114.6 | 0.14 | 0.12 | 114.6 | 114.6 | 114.6 | 147 |
| 1734388140 | 114.46 | 1.61 | 1.43 | 114.52 | 114.72 | 114.3 | 3203 |
| 1734128940 | 112.85 | -1.64 | -1.43 | 112.85 | 112.85 | 112.85 | 503 |
| 1734042480 | 114.49 | 8.49 | 8.01 | 112.99 | 114.49 | 112.99 | 337 |
| 1733955600 | 106 | 0 | 0.00 | 106 | 106 | 106 | 0 |
| 1733869200 | 106 | -0.56 | -0.52 | 106.5 | 106.5 | 105.846 | 2347 |
| 1733783100 | 106.555 | 0 | 0.00 | 106.555 | 106.555 | 106.555 | 0 |
| 1733523900 | 106.555 | 0 | 0.00 | 106.555 | 106.555 | 106.555 | 0 |
| 1733437500 | 106.555 | 3.8 | 3.69 | 105 | 106.555 | 105 | 1103 |
| 1733350980 | 102.76 | 2.1 | 2.09 | 102.76 | 102.76 | 102.76 | 346 |
| 1733264700 | 100.66 | 1.14 | 1.15 | 100.66 | 100.66 | 100.66 | 150 |
| 1733178180 | 99.52 | -4.53 | -4.35 | 102 | 102 | 99.52 | 1498 |
| 1732918200 | 104.05 | 2.44 | 2.40 | 104.05 | 104.05 | 104.05 | 833 |
| 1732746540 | 101.61 | -0.64 | -0.63 | 102.5 | 102.5 | 101.61 | 1314 |
| 1732660140 | 102.25 | -1.95 | -1.87 | 102.25 | 102.25 | 102.25 | 7707 |
| 1732573560 | 104.2 | 1.45 | 1.41 | 104.2 | 104.2 | 104.2 | 170 |
| 1732314000 | 102.75 | 3.43 | 3.45 | 98.37 | 102.75 | 98.37 | 8473 |
| 1732227900 | 99.32 | -1.68 | -1.66 | 98.134 | 99.68 | 95.96 | 2150 |
| 1732141740 | 101 | 6.76 | 7.18 | 98.308 | 101 | 97.6 | 2016 |
| 1732054800 | 94.238 | -1.14 | -1.19 | 95.51 | 95.8811 | 94.238 | 989 |
| 1731968640 | 95.376 | -6.62 | -6.49 | 93.58 | 95.376 | 93.58 | 3471 |
| 1731709260 | 102 | -13.06 | -11.35 | 108.7 | 108.7 | 101.7963 | 6143 |
| 1731622800 | 115.06 | -1 | -0.86 | 115.06 | 115.06 | 115.06 | 106 |
| 1731536760 | 116.06 | -4.12 | -3.43 | 118.11 | 118.11 | 115.06 | 3925 |
| 1731450480 | 120.1803 | -5.82 | -4.62 | 118.8937 | 121 | 118.8937 | 1242 |
| 1731363600 | 126 | 4.28 | 3.52 | 124.98 | 126 | 124.665 | 512 |
| 1731104400 | 121.72 | 2.68 | 2.25 | 123.41 | 123.41 | 121.72 | 475 |
| 1731018540 | 119.04 | -6.27 | -5.00 | 122.14 | 122.14 | 114.86 | 1413 |
| 1730931600 | 125.31 | 1.42 | 1.15 | 125.31 | 125.31 | 125.31 | 377 |
| 1730845680 | 123.89 | 0.4 | 0.32 | 123.89 | 123.89 | 123.89 | 258 |
| 1730759160 | 123.49 | 3.73 | 3.11 | 123.49 | 123.49 | 123.49 | 529 |
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
