Premium
Zscaler Inc (Z2SC34)
BOV
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 | -0.43 | -1.13846968494 | 37.77 | 37.77 | 37.34 | 168 | 37.76358209 | DR |
| 4 | -3.46 | -8.48039215686 | 40.8 | 41.08 | 37.34 | 188 | 38.00754114 | DR |
| 12 | 0.37 | 1.00081146876 | 36.97 | 43.25 | 35.4 | 216 | 39.67862496 | DR |
| 26 | 1.86 | 5.24239007892 | 35.48 | 43.25 | 29.04 | 1813 | 35.63500134 | DR |
| 52 | 0.42 | 1.13759479957 | 36.92 | 43.25 | 27.99 | 1559 | 35.84890806 | DR |
| 156 | -11.96 | -24.2596348884 | 49.3 | 49.3 | 15.47 | 806 | 34.06059712 | DR |
| 260 | -11.96 | -24.2596348884 | 49.3 | 49.3 | 15.47 | 806 | 34.06059712 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736371740 | 37.34 | -0.43 | -1.14 | 37.34 | 37.34 | 37.34 | 5 |
| 1736285400 | 37.77 | -0.03 | -0.08 | 37.77 | 37.77 | 37.77 | 330 |
| 1736199000 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1735939800 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1735853400 | 37.8 | 0 | 0.00 | 37.8 | 37.8 | 37.8 | 0 |
| 1735594200 | 37.8 | 0.03 | 0.08 | 37.8 | 37.8 | 37.8 | 347 |
| 1735334940 | 37.77 | -0.75 | -1.95 | 37.77 | 37.77 | 37.77 | 330 |
| 1735248540 | 38.52 | 0.53 | 1.40 | 38.52 | 38.52 | 38.52 | 41 |
| 1734989400 | 37.99 | 0 | 0.00 | 37.99 | 37.99 | 37.99 | 0 |
| 1734730200 | 37.99 | 0.48 | 1.28 | 37.99 | 37.99 | 37.99 | 330 |
| 1734643800 | 37.51 | -1.69 | -4.31 | 38.88 | 38.88 | 37.51 | 446 |
| 1734557400 | 39.2 | -1.88 | -4.58 | 39.68 | 39.88 | 39.2 | 142 |
| 1734470940 | 41.08 | 0.28 | 0.69 | 41.08 | 41.08 | 41.08 | 15 |
| 1734384540 | 40.8 | 0 | 0.00 | 40.8 | 40.8 | 40.8 | 40 |
| 1734125340 | 40.8 | 0 | 0.00 | 40.8 | 40.8 | 40.8 | 40 |
| 1734038940 | 40.8 | 0 | 0.00 | 40.8 | 40.8 | 40.8 | 0 |
| 1733952540 | 40.8 | 0.4 | 0.99 | 40.8 | 40.8 | 40.8 | 3 |
| 1733866140 | 40.4 | -2.75 | -6.37 | 41 | 41 | 40.4 | 8 |
| 1733779740 | 43.15 | 0.15 | 0.35 | 43.15 | 43.15 | 43.15 | 40 |
| 1733520600 | 43 | 1.8 | 4.37 | 43.25 | 43.25 | 42.92 | 73 |
| 1733434200 | 41.2 | 1.81 | 4.60 | 41.4 | 41.4 | 41.2 | 36 |
| 1733347740 | 39.39 | 0 | 0.00 | 39.39 | 39.39 | 39.39 | 0 |
| 1733261340 | 39.39 | -2.45 | -5.86 | 39.29 | 39.39 | 39.29 | 350 |
| 1733174940 | 41.84 | 1.01 | 2.47 | 41.76 | 41.84 | 41.76 | 8 |
| 1732915740 | 40.83 | 0.11 | 0.27 | 41.4 | 41.4 | 40.83 | 917 |
| 1732829400 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 0 |
| 1732743000 | 40.72 | 0 | 0.00 | 40.72 | 40.72 | 40.72 | 0 |
| 1732656600 | 40.72 | 0.12 | 0.30 | 40.55 | 40.72 | 40.55 | 31 |
| 1732570140 | 40.6 | -0.44 | -1.07 | 40.72 | 40.72 | 40.6 | 365 |
| 1732310940 | 41.04 | 0.96 | 2.40 | 41.04 | 41.04 | 41.04 | 251 |
| 1732224600 | 40.08 | 1.7 | 4.43 | 40.55 | 40.55 | 40.08 | 501 |
| 1732051740 | 38.38 | 0 | 0.00 | 38.38 | 38.38 | 38.38 | 0 |
| 1731965340 | 38.38 | -2.66 | -6.48 | 38.38 | 38.38 | 38.38 | 150 |
| 1731619800 | 41.04 | 0.08 | 0.20 | 41.04 | 41.04 | 41.04 | 34 |
| 1731533400 | 40.96 | 0.88 | 2.20 | 40.36 | 42.04 | 40.12 | 998 |
| 1731446940 | 40.08 | 1.56 | 4.05 | 39.92 | 40.08 | 39.92 | 751 |
| 1731360540 | 38.52 | 2.91 | 8.17 | 38.28 | 38.52 | 38.2 | 39 |
| 1731101400 | 35.61 | 0 | 0.00 | 35.61 | 35.61 | 35.61 | 0 |
| 1731015000 | 35.61 | 0 | 0.00 | 35.61 | 35.61 | 35.61 | 0 |
| 1730928600 | 35.61 | 0 | 0.00 | 35.61 | 35.61 | 35.61 | 0 |
| 1730842200 | 35.61 | 0 | 0.00 | 35.61 | 35.61 | 35.61 | 0 |
| 1730755800 | 35.61 | 0 | 0.00 | 35.61 | 35.61 | 35.61 | 0 |
| 1730496600 | 35.61 | -0.63 | -1.74 | 35.61 | 35.61 | 35.61 | 20 |
| 1730410140 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1730323740 | 36.24 | 0 | 0.00 | 36.24 | 36.24 | 36.24 | 0 |
| 1730237340 | 36.24 | -0.73 | -1.97 | 35.4 | 36.24 | 35.4 | 37 |
| 1730150940 | 36.97 | 0 | 0.00 | 36.97 | 36.97 | 36.97 | 0 |
| 1729891740 | 36.97 | 0 | 0.00 | 36.97 | 36.97 | 36.97 | 0 |
| 1729805340 | 36.97 | 0 | 0.00 | 36.97 | 36.97 | 36.97 | 0 |
| 1729718940 | 36.97 | 0 | 0.00 | 36.97 | 36.97 | 36.97 | 0 |
| 1729632540 | 36.97 | 0 | 0.00 | 36.97 | 36.97 | 36.97 | 0 |
| 1729546140 | 36.97 | 0 | 0.00 | 36.97 | 36.97 | 36.97 | 0 |
| 1729286940 | 36.97 | 0 | 0.00 | 36.97 | 36.97 | 36.97 | 0 |
| 1729200540 | 36.97 | 0.37 | 1.01 | 36.97 | 36.97 | 36.97 | 20 |
| 1729114140 | 36.6 | 0 | 0.00 | 36.6 | 36.6 | 36.6 | 0 |
| 1729027740 | 36.6 | 0.08 | 0.22 | 36.6 | 36.6 | 36.6 | 1 |
| 1728941340 | 36.52 | -1.08 | -2.87 | 37.52 | 37.52 | 36.52 | 14 |
| 1728682200 | 37.6 | 1.11 | 3.04 | 36.86 | 37.7 | 36.86 | 111 |
| 1728595740 | 36.49 | 2.06 | 5.98 | 36.32 | 36.49 | 36.32 | 205 |
| 1728509400 | 34.43 | 2.17 | 6.73 | 34.43 | 34.43 | 34.32 | 20 |
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
