Premium
Zoomd Technologies Ltd (PK) (ZMDTF)
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 | -0.0385 | -6.54205607477 | 0.5885 | 0.6059 | 0.5397 | 55644 | 0.58391706 | CS |
| 4 | 0.02 | 3.77358490566 | 0.53 | 0.64 | 0.5 | 129458 | 0.57328391 | CS |
| 12 | 0.15385 | 38.8362993815 | 0.39615 | 0.7 | 0.3421 | 98297 | 0.51942948 | CS |
| 26 | 0.4253 | 341.058540497 | 0.1247 | 0.7 | 0.0977 | 93819 | 0.40621379 | CS |
| 52 | 0.49745 | 946.62226451 | 0.05255 | 0.7 | 0.0474 | 82201 | 0.36818892 | CS |
| 156 | 0.0756 | 15.9359190556 | 0.4744 | 0.7 | 0.0351 | 43274 | 0.34102696 | CS |
| 260 | 0.2626 | 91.3709116214 | 0.2874 | 1.802 | 0.0351 | 29538 | 0.36753062 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1735942980 | 0.55 | -0.047 | -7.87 | 0.579 | 0.59 | 0.55 | 280225 |
| 1735856700 | 0.597 | 0.0215 | 3.74 | 0.5755 | 0.597 | 0.5537 | 82555 |
| 1735683960 | 0.5755 | -0.0304 | -5.02 | 0.575 | 0.5755 | 0.5699999 | 10130 |
| 1735597740 | 0.6059 | 0.0404 | 7.14 | 0.542 | 0.6059 | 0.5397 | 34589 |
| 1735338000 | 0.5655 | -0.0445 | -7.30 | 0.5885 | 0.5885 | 0.5649999 | 95301 |
| 1735252020 | 0.61 | 0.026 | 4.45 | 0.61165 | 0.64 | 0.6 | 101520 |
| 1735078200 | 0.584 | 0.0200001 | 3.55 | 0.548 | 0.584 | 0.548 | 106525 |
| 1734992400 | 0.5639999 | 0.0029999 | 0.53 | 0.56 | 0.5639999 | 0.5401 | 164206 |
| 1734733200 | 0.561 | 0.0247 | 4.61 | 0.53 | 0.5878 | 0.52 | 383333 |
| 1734646800 | 0.5363 | -0.0137 | -2.49 | 0.54737 | 0.55105 | 0.53 | 65100 |
| 1734560940 | 0.55 | -0.04 | -6.78 | 0.5925 | 0.5925 | 0.55 | 141556 |
| 1734474360 | 0.59 | -0.0171 | -2.82 | 0.6009 | 0.625 | 0.5851809 | 445347 |
| 1734388140 | 0.6071 | 0.0732 | 13.71 | 0.53 | 0.612 | 0.53 | 283446 |
| 1734128940 | 0.5339 | 0.006 | 1.14 | 0.5669999 | 0.5669999 | 0.5193 | 82442 |
| 1734042480 | 0.5279 | 0.00071 | 0.13 | 0.52 | 0.55 | 0.5 | 101699 |
| 1733955900 | 0.52719 | -0.01826 | -3.35 | 0.54275 | 0.545 | 0.52719 | 34250 |
| 1733869200 | 0.54545 | -0.01255 | -2.25 | 0.54 | 0.54545 | 0.5363 | 15720 |
| 1733782800 | 0.558 | -0.002 | -0.36 | 0.555 | 0.558 | 0.54 | 12431 |
| 1733523600 | 0.56 | 0.005 | 0.90 | 0.53 | 0.56 | 0.5249 | 170096 |
| 1733437500 | 0.555 | -0.02385 | -4.12 | 0.5699999 | 0.58 | 0.53085 | 220404 |
| 1733350980 | 0.57885 | -0.00115 | -0.20 | 0.58 | 0.6168 | 0.573 | 264598 |
| 1733264700 | 0.58 | -0.02045 | -3.41 | 0.6005 | 0.6112 | 0.5734 | 223832 |
| 1733178180 | 0.60045 | 0.07845 | 15.03 | 0.589 | 0.65 | 0.5699999 | 365154 |
| 1732918200 | 0.522 | 0.1274 | 32.29 | 0.49 | 0.7 | 0.49 | 468815 |
| 1732746540 | 0.3946 | 0.02805 | 7.65 | 0.387 | 0.4 | 0.384 | 28500 |
| 1732660140 | 0.36655 | -0.01345 | -3.54 | 0.3795 | 0.38 | 0.36645 | 32501 |
| 1732573560 | 0.38 | 0.02835 | 8.06 | 0.3623 | 0.38 | 0.3623 | 24800 |
| 1732314300 | 0.35165 | 0 | 0.00 | 0.35165 | 0.35165 | 0.35165 | 0 |
| 1732227900 | 0.35165 | -0.01335 | -3.66 | 0.35 | 0.36205 | 0.3426 | 62140 |
| 1732141740 | 0.365 | 0.00395 | 1.09 | 0.363 | 0.365 | 0.3512 | 24525 |
| 1732054800 | 0.36105 | -0.00315 | -0.86 | 0.36995 | 0.37 | 0.36105 | 21455 |
| 1731968640 | 0.3642 | 0.0061001 | 1.70 | 0.3657 | 0.38 | 0.35995 | 28755 |
| 1731709260 | 0.3580999 | -0.0034 | -0.94 | 0.3645 | 0.36645 | 0.3483 | 54300 |
| 1731622800 | 0.3615 | -0.03045 | -7.77 | 0.3742 | 0.3814 | 0.3505 | 172500 |
| 1731536760 | 0.39195 | -0.03805 | -8.85 | 0.45 | 0.45 | 0.3701 | 59056 |
| 1731450480 | 0.43 | 0 | 0.00 | 0.4139 | 0.43 | 0.3995 | 50508 |
| 1731363600 | 0.43 | 0.0698 | 19.38 | 0.3839 | 0.43 | 0.3839 | 26230 |
| 1731104400 | 0.3602 | -0.0048 | -1.32 | 0.3815 | 0.3815 | 0.3602 | 13405 |
| 1731018540 | 0.365 | -0.0001 | -0.03 | 0.365 | 0.365 | 0.365 | 12500 |
| 1730931600 | 0.3651 | -0.0199 | -5.17 | 0.385 | 0.385 | 0.3651 | 15417 |
| 1730845560 | 0.385 | 0 | 0.00 | 0.385 | 0.385 | 0.385 | 0 |
| 1730759160 | 0.385 | -0.00105 | -0.27 | 0.4017 | 0.4017 | 0.385 | 6341 |
| 1730496420 | 0.38605 | -0.00895 | -2.27 | 0.395 | 0.3952 | 0.38 | 74900 |
| 1730409780 | 0.395 | 0.006985 | 1.80 | 0.39 | 0.395 | 0.385 | 33448 |
| 1730323500 | 0.388015 | -0.007185 | -1.82 | 0.3977 | 0.3977 | 0.388015 | 3031 |
| 1730237280 | 0.3952 | 0.0252 | 6.81 | 0.383 | 0.3965 | 0.383 | 8500 |
| 1730150880 | 0.37 | 0.01195 | 3.34 | 0.38 | 0.38 | 0.37 | 34500 |
| 1729891560 | 0.35805 | 0 | 0.00 | 0.35805 | 0.35805 | 0.35805 | 0 |
| 1729805160 | 0.35805 | 0.0078301 | 2.24 | 0.3491 | 0.365 | 0.3421 | 103750 |
| 1729718940 | 0.3502199 | -0.02158 | -5.80 | 0.3502199 | 0.3502199 | 0.3502199 | 714 |
| 1729632000 | 0.3718 | 0 | 0.00 | 0.3718 | 0.3718 | 0.3718 | 0 |
| 1729545600 | 0.3718 | 0.0139 | 3.88 | 0.3718 | 0.3718 | 0.3718 | 1000 |
| 1729286400 | 0.3579 | 0.0049 | 1.39 | 0.3481 | 0.3579 | 0.3481 | 1700 |
| 1729200000 | 0.353 | -0.007 | -1.94 | 0.353 | 0.353 | 0.353 | 18905 |
| 1729113960 | 0.36 | -0.01 | -2.70 | 0.3815 | 0.3815 | 0.3559 | 172007 |
| 1729027680 | 0.37 | 0 | 0.00 | 0.3795 | 0.3795 | 0.37 | 5200 |
| 1728941220 | 0.37 | -0.0198 | -5.08 | 0.35 | 0.37325 | 0.35 | 18020 |
| 1728681900 | 0.3898 | -0.0001 | -0.03 | 0.39615 | 0.40355 | 0.379 | 228093 |
| 1728595560 | 0.3899 | 0.01035 | 2.73 | 0.3904 | 0.395 | 0.3816 | 58009 |
| 1728508800 | 0.37955 | 0.03755 | 10.98 | 0.342 | 0.4099999 | 0.342 | 117000 |
| 1728422580 | 0.342 | 0.012 | 3.64 | 0.3298499 | 0.3422 | 0.3298499 | 28800 |
| 1728336000 | 0.33 | -0.0028 | -0.84 | 0.33 | 0.3371 | 0.33 | 61145 |
| 1728077220 | 0.3328 | 0.0377001 | 12.78 | 0.3282 | 0.3363 | 0.32095 | 74156 |
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
