Flughafen Zuerich AG (PK) (UZAPF)
USOTC
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 229.145 | 229.145 | 229.145 | 12 | 229.145 | CS |
| 4 | 7.145 | 3.21846846847 | 222 | 238.556 | 222 | 16 | 232.02212903 | CS |
| 12 | 18.275 | 8.66647697634 | 210.87 | 238.556 | 202.67 | 13 | 221.94475385 | CS |
| 26 | 16.475 | 7.74674378145 | 212.67 | 238.556 | 201.58 | 18 | 216.62767227 | CS |
| 52 | 33.645 | 17.2097186701 | 195.5 | 238.556 | 195.5 | 21 | 212.43196498 | CS |
| 156 | 62.995 | 37.9145350587 | 166.15 | 238.556 | 148 | 258 | 173.62149499 | CS |
| 260 | 50.145 | 28.0139664804 | 179 | 238.556 | 113 | 233 | 170.18485662 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1723152600 | 229.145 | 0 | 0.00 | 229.145 | 229.145 | 229.145 | 0 |
| 1723066200 | 229.145 | 0 | 0.00 | 229.145 | 229.145 | 229.145 | 0 |
| 1722979800 | 229.145 | 0 | 0.00 | 229.145 | 229.145 | 229.145 | 0 |
| 1722893340 | 229.145 | 0 | 0.00 | 229.145 | 229.145 | 229.145 | 0 |
| 1722634140 | 229.145 | -9.41 | -3.94 | 229.145 | 229.145 | 229.145 | 12 |
| 1722547380 | 238.556 | 0 | 0.00 | 238.556 | 238.556 | 238.556 | 0 |
| 1722460980 | 238.556 | 0 | 0.00 | 238.556 | 238.556 | 238.556 | 0 |
| 1722374580 | 238.556 | 0 | 0.00 | 238.556 | 238.556 | 238.556 | 0 |
| 1722288180 | 238.556 | 13.78 | 6.13 | 238.556 | 238.556 | 238.556 | 8 |
| 1722029340 | 224.774 | 0 | 0.00 | 224.774 | 224.774 | 224.774 | 0 |
| 1721942940 | 224.774 | 0 | 0.00 | 224.774 | 224.774 | 224.774 | 0 |
| 1721856540 | 224.774 | 0 | 0.00 | 224.774 | 224.774 | 224.774 | 0 |
| 1721770140 | 224.774 | 0 | 0.00 | 224.774 | 224.774 | 224.774 | 0 |
| 1721683740 | 224.774 | 0 | 0.00 | 224.774 | 224.774 | 224.774 | 0 |
| 1721424540 | 224.774 | 0 | 0.00 | 224.774 | 224.774 | 224.774 | 0 |
| 1721338140 | 224.774 | 0 | 0.00 | 224.774 | 224.774 | 224.774 | 0 |
| 1721251740 | 224.774 | 0 | 0.00 | 224.774 | 224.774 | 224.774 | 0 |
| 1721165340 | 224.774 | 0 | 0.00 | 224.774 | 224.774 | 224.774 | 0 |
| 1721078940 | 224.774 | -7.75 | -3.33 | 224.774 | 224.774 | 224.774 | 5 |
| 1720819680 | 232.522 | 0 | 0.00 | 232.522 | 232.522 | 232.522 | 0 |
| 1720733280 | 232.522 | 13.87 | 6.34 | 222 | 232.522 | 222 | 37 |
| 1720646880 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1720560480 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1720474080 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1720214880 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1720042080 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1719955680 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1719869280 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1719610080 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1719523680 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1719437280 | 218.656 | 0 | 0.00 | 218.656 | 218.656 | 218.656 | 0 |
| 1719350880 | 218.656 | 5.3 | 2.49 | 216 | 218.656 | 216 | 8 |
| 1719264540 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1719005340 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718918940 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718746140 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718659740 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718400540 | 213.354 | 0 | 0.00 | 213.354 | 213.354 | 213.354 | 0 |
| 1718314140 | 213.354 | -7.09 | -3.21 | 213.354 | 213.354 | 213.354 | 29 |
| 1718227380 | 220.44 | 12.91 | 6.22 | 216.858 | 220.44 | 216.858 | 10 |
| 1718141400 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1718055000 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717795800 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717709400 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717622940 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717536540 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717450140 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717190940 | 207.532 | 0 | 0.00 | 207.532 | 207.532 | 207.532 | 0 |
| 1717104540 | 207.532 | 4.86 | 2.40 | 207.532 | 207.532 | 207.532 | 1 |
| 1717018140 | 202.67 | 0 | 0.00 | 202.67 | 202.67 | 202.67 | 0 |
| 1716931740 | 202.67 | 0 | 0.00 | 202.67 | 202.67 | 202.67 | 0 |
| 1716586140 | 202.67 | 0 | 0.00 | 202.67 | 202.67 | 202.67 | 0 |
| 1716499740 | 202.67 | -8.2 | -3.89 | 202.67 | 202.67 | 202.67 | 12 |
| 1716412800 | 210.87 | 4.87 | 2.36 | 210.87 | 210.87 | 210.87 | 8 |
| 1716326940 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1716240540 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1715981340 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1715894940 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1715808540 | 206 | 0 | 0.00 | 206 | 206 | 206 | 0 |
| 1715722140 | 206 | -5.29 | -2.50 | 206 | 206 | 206 | 7 |
| 1715607000 | 211.292 | 0 | 0.00 | 211.292 | 211.292 | 211.292 | 0 |
| 1715347800 | 211.292 | 0 | 0.00 | 211.292 | 211.292 | 211.292 | 0 |
| 1715261400 | 211.292 | 0 | 0.00 | 211.292 | 211.292 | 211.292 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
