Premium
Zte Corporation (PK) (ZTCOF)
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 | 0.07 | 2.20820189274 | 3.17 | 3.28 | 3.05 | 34868 | 3.05399871 | CS |
| 4 | 0.14 | 4.51612903226 | 3.1 | 3.28 | 2.7 | 18278 | 3.04487615 | CS |
| 12 | 0.94 | 40.8695652174 | 2.3 | 3.28 | 1.98 | 6781 | 3.00329794 | CS |
| 26 | 1.15 | 55.023923445 | 2.09 | 3.5 | 1.819 | 5451 | 2.45163149 | CS |
| 52 | 1.4277 | 78.7783479556 | 1.8123 | 3.5 | 1.735 | 3823 | 2.33605809 | CS |
| 156 | 0.29 | 9.83050847458 | 2.95 | 4 | 1.7025 | 5140 | 2.70680644 | CS |
| 260 | -0.613 | -15.9096807682 | 3.853 | 4.66 | 1.7025 | 7632 | 2.98383787 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 3.24 | 0.19 | 6.23 | 3.2799999 | 3.2799999 | 3.24 | 1205 |
| 1737066420 | 3.05 | -0.11 | -3.48 | 3.05 | 3.081881 | 3.05 | 67200 |
| 1736979720 | 3.16 | 0.44 | 16.18 | 3.17 | 3.17 | 3.15 | 2535 |
| 1736893740 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1736807340 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1736548140 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1736375340 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1736288940 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1736202540 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735943340 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735856940 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735684140 | 2.72 | 0 | 0.00 | 2.72 | 2.72 | 2.72 | 0 |
| 1735597740 | 2.72 | -0.18 | -6.21 | 2.7 | 2.72 | 2.7 | 817 |
| 1735338000 | 2.9 | 0.92 | 46.46 | 3.1 | 3.1 | 2.9 | 2559 |
| 1735251600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1735078800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734992400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734733200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734646800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734560400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734474000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734387600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734128400 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1734042000 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1733955600 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1733869200 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1733782800 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1733523600 | 1.98 | -0.36 | -15.38 | 1.98 | 1.98 | 1.98 | 400 |
| 1733437500 | 2.34 | -0.36 | -13.33 | 2.34 | 2.34 | 2.34 | 100 |
| 1733351100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1733264700 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1733178300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1732919100 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1732746300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1732659900 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1732573500 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1732314300 | 2.7 | 0 | 0.00 | 2.7 | 2.7 | 2.7 | 0 |
| 1732227900 | 2.7 | 0.01 | 0.19 | 2.7 | 2.7 | 2.7 | 3600 |
| 1732141680 | 2.695 | 0 | 0.00 | 2.695 | 2.695 | 2.695 | 0 |
| 1732055280 | 2.695 | 0 | 0.00 | 2.695 | 2.695 | 2.695 | 0 |
| 1731968880 | 2.695 | 0 | 0.00 | 2.695 | 2.695 | 2.695 | 0 |
| 1731709680 | 2.695 | 0 | 0.00 | 2.695 | 2.695 | 2.695 | 0 |
| 1731623280 | 2.695 | 0 | 0.00 | 2.695 | 2.695 | 2.695 | 0 |
| 1731536880 | 2.695 | 0 | 0.00 | 2.695 | 2.695 | 2.695 | 0 |
| 1731450480 | 2.695 | -0.11 | -3.75 | 2.47 | 2.695 | 2.47 | 638 |
| 1731363600 | 2.8 | 0.34 | 13.82 | 2.8 | 2.8 | 2.8 | 2120 |
| 1731104400 | 2.46 | 0.01 | 0.41 | 2.46 | 2.46 | 2.46 | 500 |
| 1731018540 | 2.45 | 0.15 | 6.52 | 2.45 | 2.45 | 2.45 | 400 |
| 1730928180 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1730841780 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1730755380 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1730496180 | 2.3 | 0 | 0.00 | 2.3 | 2.3 | 2.3 | 0 |
| 1730409780 | 2.3 | 0.3 | 15.00 | 2.3 | 2.3 | 2.3 | 500 |
| 1730298600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1730212200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1730125800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729866600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729780200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729693800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729607400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729521000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 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
