Premium
Vincenzo Zucchi SPA (ZUC)
BIT
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 | -0.02 | -1.3201320132 | 1.515 | 1.52 | 1.425 | 5797 | 1.46722078 | DE |
| 4 | -0.025 | -1.64473684211 | 1.52 | 1.595 | 1.425 | 7241 | 1.50465854 | DE |
| 12 | -0.265 | -15.0568181818 | 1.76 | 1.79 | 1.425 | 7784 | 1.59175595 | DE |
| 26 | -0.555 | -27.0731707317 | 2.05 | 2.32 | 1.425 | 14644 | 1.87783965 | DE |
| 52 | -0.795 | -34.7161572052 | 2.29 | 2.42 | 1.425 | 9606 | 1.92021304 | DE |
| 156 | -1.505 | -50.1666666667 | 3 | 4.28 | 1.425 | 9704 | 2.65679119 | DE |
| 260 | 1.4762 | 7852.12765957 | 0.0188 | 4.28 | 0.0182 | 19386 | 1.74247116 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1734713700 | 1.5 | 0.02 | 1.35 | 1.485 | 1.5149999 | 1.435 | 7321 |
| 1734627300 | 1.48 | 0.05 | 3.50 | 1.435 | 1.48 | 1.435 | 4703 |
| 1734540900 | 1.43 | -0.04 | -2.39 | 1.43 | 1.47 | 1.43 | 3344 |
| 1734454500 | 1.465 | -0.01 | -0.68 | 1.465 | 1.5 | 1.44 | 10602 |
| 1734368100 | 1.475 | -0.01 | -0.34 | 1.5 | 1.52 | 1.425 | 8830 |
| 1734108900 | 1.48 | -0.03 | -1.66 | 1.5149999 | 1.5149999 | 1.48 | 1504 |
| 1734022500 | 1.5049999 | -0.01 | -0.33 | 1.475 | 1.5149999 | 1.47 | 2432 |
| 1733936100 | 1.51 | 0.01 | 0.33 | 1.495 | 1.545 | 1.47 | 8654 |
| 1733849700 | 1.5049999 | -0.01 | -0.66 | 1.51 | 1.51 | 1.5049999 | 442 |
| 1733763300 | 1.5149999 | 0.01 | 1.00 | 1.47 | 1.555 | 1.46 | 9030 |
| 1733504100 | 1.5 | -0.03 | -1.64 | 1.52 | 1.52 | 1.44 | 14839 |
| 1733417700 | 1.525 | 0 | 0.00 | 1.535 | 1.535 | 1.44 | 45128 |
| 1733331300 | 1.525 | 0.03 | 2.01 | 1.525 | 1.545 | 1.465 | 10720 |
| 1733244900 | 1.495 | -0.01 | -0.33 | 1.5 | 1.595 | 1.485 | 6916 |
| 1733158500 | 1.5 | -0.03 | -1.64 | 1.52 | 1.52 | 1.5 | 702 |
| 1732899300 | 1.525 | 0.01 | 0.99 | 1.46 | 1.525 | 1.46 | 2287 |
| 1732812900 | 1.51 | 0.01 | 0.67 | 1.51 | 1.51 | 1.51 | 925 |
| 1732726500 | 1.5 | -0.02 | -1.32 | 1.48 | 1.5049999 | 1.44 | 8802 |
| 1732640100 | 1.52 | 0.05 | 3.40 | 1.5 | 1.52 | 1.5 | 804 |
| 1732553700 | 1.47 | -0.02 | -1.34 | 1.47 | 1.47 | 1.47 | 711 |
| 1732294500 | 1.49 | -0.03 | -1.65 | 1.52 | 1.52 | 1.44 | 3446 |
| 1732208100 | 1.5149999 | 0.02 | 1.68 | 1.5149999 | 1.5149999 | 1.5149999 | 203 |
| 1732121700 | 1.49 | -0.04 | -2.61 | 1.49 | 1.49 | 1.49 | 550 |
| 1732035300 | 1.53 | 0.03 | 2.00 | 1.495 | 1.53 | 1.43 | 5636 |
| 1731948900 | 1.5 | -0.02 | -1.32 | 1.535 | 1.535 | 1.5 | 9429 |
| 1731689700 | 1.52 | -0.02 | -0.98 | 1.535 | 1.535 | 1.5049999 | 2284 |
| 1731603300 | 1.535 | 0.03 | 1.99 | 1.535 | 1.535 | 1.5 | 4551 |
| 1731516900 | 1.5049999 | -0.01 | -0.33 | 1.51 | 1.54 | 1.5049999 | 1537 |
| 1731430500 | 1.51 | -0.03 | -1.95 | 1.51 | 1.54 | 1.51 | 6133 |
| 1731344100 | 1.54 | 0.01 | 0.65 | 1.5149999 | 1.54 | 1.51 | 8650 |
| 1731084900 | 1.53 | -0.04 | -2.24 | 1.51 | 1.53 | 1.51 | 9742 |
| 1730998500 | 1.565 | 0.02 | 1.29 | 1.52 | 1.58 | 1.52 | 747 |
| 1730912100 | 1.545 | 0.01 | 0.65 | 1.615 | 1.615 | 1.52 | 20846 |
| 1730825700 | 1.535 | -0.07 | -4.06 | 1.545 | 1.615 | 1.52 | 27593 |
| 1730739300 | 1.6 | 0.05 | 3.23 | 1.6 | 1.6 | 1.6 | 150 |
| 1730480100 | 1.55 | -0.04 | -2.52 | 1.55 | 1.55 | 1.55 | 22261 |
| 1730393700 | 1.59 | -0.01 | -0.63 | 1.57 | 1.6399999 | 1.52 | 13655 |
| 1730307300 | 1.6 | -0.04 | -2.44 | 1.6299999 | 1.6299999 | 1.6 | 6300 |
| 1730220900 | 1.6399999 | -0.02 | -1.20 | 1.625 | 1.6399999 | 1.61 | 7852 |
| 1730134500 | 1.66 | -0.01 | -0.60 | 1.715 | 1.715 | 1.625 | 7562 |
| 1729871700 | 1.67 | -0.02 | -1.18 | 1.66 | 1.7 | 1.65 | 10386 |
| 1729785300 | 1.69 | -0.04 | -2.03 | 1.715 | 1.715 | 1.69 | 5484 |
| 1729698900 | 1.725 | 0.05 | 2.68 | 1.725 | 1.725 | 1.725 | 2 |
| 1729612500 | 1.68 | -0.01 | -0.30 | 1.745 | 1.745 | 1.68 | 9948 |
| 1729526100 | 1.685 | -0.01 | -0.30 | 1.67 | 1.715 | 1.67 | 17048 |
| 1729266900 | 1.69 | -0.01 | -0.59 | 1.645 | 1.69 | 1.645 | 9942 |
| 1729180500 | 1.7 | -0.04 | -2.30 | 1.74 | 1.74 | 1.7 | 2975 |
| 1729094100 | 1.74 | 0.02 | 1.16 | 1.74 | 1.74 | 1.74 | 15 |
| 1729007700 | 1.72 | 0 | 0.00 | 1.72 | 1.72 | 1.72 | 0 |
| 1728921300 | 1.72 | -0.03 | -1.43 | 1.745 | 1.745 | 1.69 | 6476 |
| 1728662100 | 1.745 | 0.04 | 2.05 | 1.755 | 1.755 | 1.68 | 12590 |
| 1728575700 | 1.71 | -0.02 | -0.87 | 1.74 | 1.74 | 1.71 | 1181 |
| 1728489300 | 1.725 | 0.03 | 1.47 | 1.73 | 1.73 | 1.725 | 264 |
| 1728402900 | 1.7 | -0.01 | -0.58 | 1.745 | 1.745 | 1.695 | 2392 |
| 1728316500 | 1.71 | -0.01 | -0.29 | 1.71 | 1.745 | 1.625 | 25836 |
| 1728057300 | 1.715 | -0.02 | -0.87 | 1.77 | 1.77 | 1.69 | 13204 |
| 1727970900 | 1.73 | -0.04 | -1.98 | 1.77 | 1.77 | 1.73 | 237 |
| 1727884500 | 1.765 | 0.03 | 2.02 | 1.715 | 1.765 | 1.715 | 1254 |
| 1727798100 | 1.73 | 0.01 | 0.58 | 1.78 | 1.78 | 1.73 | 15788 |
| 1727711700 | 1.72 | -0.07 | -3.91 | 1.73 | 1.785 | 1.71 | 22388 |
| 1727452500 | 1.79 | 0.02 | 1.13 | 1.76 | 1.79 | 1.755 | 1367 |
| 1727366100 | 1.77 | -0.02 | -1.12 | 1.755 | 1.775 | 1.75 | 2058 |
| 1727279700 | 1.79 | 0.03 | 1.42 | 1.755 | 1.79 | 1.755 | 1817 |
| 1727193300 | 1.765 | -0.01 | -0.56 | 1.78 | 1.815 | 1.765 | 8398 |
| 1727106900 | 1.775 | -0.03 | -1.39 | 1.77 | 1.92 | 1.77 | 4551 |
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
