Premium
Zte Corporation (PK) (ZTCOF)
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 | CS |
| 4 | 0.25 | 10.2040816327 | 2.45 | 2.8 | 2.45 | 1452 | 2.69845825 | CS |
| 12 | 0.805 | 42.4802110818 | 1.895 | 3.5 | 1.819 | 1411 | 2.57529283 | CS |
| 26 | 0.7 | 35 | 2 | 3.5 | 1.819 | 3318 | 2.09203022 | CS |
| 52 | 0.65 | 31.7073170732 | 2.05 | 3.5 | 1.735 | 2812 | 2.07356197 | CS |
| 156 | 0.07 | 2.66159695817 | 2.63 | 4 | 1.7025 | 4829 | 2.69175324 | CS |
| 260 | -0.11 | -3.91459074733 | 2.81 | 4.66 | 1.7025 | 7769 | 2.99239718 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 1730323200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1730236800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1730150400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729891200 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729804800 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729718400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729632000 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729545600 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729286400 | 2 | 0 | 0.00 | 2 | 2 | 2 | 0 |
| 1729200000 | 2 | -0.63 | -23.94 | 2 | 2 | 2 | 200 |
| 1729113960 | 2.6295 | -0.12 | -4.38 | 2.7 | 2.7 | 2.6295 | 438 |
| 1729027500 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1728941100 | 2.75 | 0 | 0.00 | 2.75 | 2.75 | 2.75 | 0 |
| 1728681900 | 2.75 | 0.26 | 10.44 | 2.75 | 2.75 | 2.75 | 339 |
| 1728595560 | 2.4901 | -0.41 | -14.28 | 2.6509999 | 2.72 | 2.4901 | 3200 |
| 1728508980 | 2.9049999 | 0 | 0.00 | 2.9049999 | 2.9049999 | 2.9049999 | 0 |
| 1728422580 | 2.9049999 | -0.6 | -17.00 | 3.14 | 3.14 | 2.9049999 | 720 |
| 1728336000 | 3.5 | 0.5 | 16.67 | 3.38 | 3.5 | 3.38 | 3918 |
| 1728077220 | 3 | 0.23 | 8.23 | 2.85 | 3 | 2.85 | 1410 |
| 1727990760 | 2.7719999 | -0.08 | -2.74 | 2.7719999 | 2.7719999 | 2.7719999 | 400 |
| 1727904000 | 2.85 | 0.17 | 6.18 | 2.75 | 2.85 | 2.75 | 1965 |
| 1727817780 | 2.684 | 0 | 0.00 | 2.684 | 2.684 | 2.684 | 0 |
| 1727731380 | 2.684 | 0.28 | 11.60 | 2.08 | 2.684 | 2.08 | 1570 |
| 1727472000 | 2.4049999 | 0.3 | 14.52 | 2.6 | 2.6 | 2.4049999 | 2020 |
| 1727386200 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 25 |
| 1727299740 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727213340 | 2.1 | 0 | 0.00 | 2.1 | 2.1 | 2.1 | 0 |
| 1727126940 | 2.1 | 0.12 | 6.06 | 2.1 | 2.1 | 2.1 | 1000 |
| 1726867620 | 1.98 | 0 | 0.00 | 1.98 | 1.98 | 1.98 | 0 |
| 1726781220 | 1.98 | 0.04 | 2.06 | 1.98 | 1.98 | 1.98 | 2200 |
| 1726694520 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1726608120 | 1.94 | 0 | 0.00 | 1.94 | 1.94 | 1.94 | 0 |
| 1726521720 | 1.94 | 0.12 | 6.65 | 1.94 | 1.94 | 1.94 | 1200 |
| 1726262940 | 1.819 | 0 | 0.00 | 1.819 | 1.819 | 1.819 | 0 |
| 1726176540 | 1.819 | -0.08 | -4.01 | 1.819 | 1.819 | 1.819 | 100 |
| 1726090140 | 1.895 | -0.26 | -11.86 | 1.895 | 1.895 | 1.895 | 4000 |
| 1725978600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1725892200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1725633000 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1725546600 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 0 |
| 1725460200 | 2.15 | 0 | 0.00 | 2.15 | 2.15 | 2.15 | 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
