Premium
Ziff Davis Inc (ZD)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.53 | -1.00588346935 | 52.69 | 54.75 | 51.18 | 698477 | 52.73147425 | CS |
| 4 | 5.79 | 12.4865214578 | 46.37 | 54.75 | 43.86 | 773086 | 48.95185875 | CS |
| 12 | 6.21 | 13.5146898803 | 45.95 | 54.75 | 39.66 | 635962 | 46.33463628 | CS |
| 26 | 18.76 | 56.1676646707 | 33.4 | 54.75 | 22.45 | 819897 | 40.94932878 | CS |
| 52 | 19.58 | 60.0982197667 | 32.58 | 54.75 | 22.45 | 698066 | 38.31514695 | CS |
| 156 | -17.99 | -25.6450463293 | 70.15 | 75.585 | 22.45 | 519678 | 44.97600608 | CS |
| 260 | -70.58 | -57.5036662865 | 122.74 | 135 | 22.45 | 454221 | 56.89946017 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 53.26 | -0.52 | -0.97 | 53.95 | 54.75 | 52.885 | 521301 |
| 1783377300 | 53.78 | 1.35 | 2.57 | 52.24 | 53.87 | 51.46 | 645568 |
| 1783031700 | 52.43 | 0.46 | 0.89 | 51.96 | 52.625 | 51.5671 | 622897 |
| 1782945300 | 51.97 | -0.4 | -0.76 | 52.69 | 53.4275 | 51.93 | 1004142 |
| 1782858900 | 52.37 | 0.17 | 0.33 | 52.15 | 52.5949 | 51.8275 | 1220267 |
| 1782772500 | 52.2 | 1.78 | 3.53 | 50.54 | 52.25 | 50.285 | 1161479 |
| 1782513300 | 50.42 | 1.87 | 3.85 | 48.18 | 50.5 | 47.86 | 1187409 |
| 1782426900 | 48.55 | 0.37 | 0.77 | 47.77 | 48.685 | 47.32 | 616010 |
| 1782340500 | 48.18 | 1.78 | 3.84 | 46.44 | 48.39 | 46.045 | 788605 |
| 1782254100 | 46.4 | 1.08 | 2.38 | 45.07 | 46.48 | 44.74 | 854328 |
| 1782167700 | 45.32 | -0.71 | -1.54 | 45.03 | 46.53 | 44.9 | 765249 |
| 1781822100 | 46.03 | 1.71 | 3.86 | 44.61 | 46.91 | 44.13 | 1601783 |
| 1781735700 | 44.32 | -1.65 | -3.59 | 45.49 | 45.65 | 43.86 | 572475 |
| 1781649300 | 45.97 | 0.12 | 0.26 | 46.28 | 46.91 | 45.417 | 460698 |
| 1781562900 | 45.85 | -0.41 | -0.89 | 46.29 | 47.71 | 45.735 | 462634 |
| 1781303700 | 46.26 | 0.52 | 1.14 | 45.61 | 46.55 | 44.76 | 531742 |
| 1781217300 | 45.74 | -0.06 | -0.13 | 45.45 | 46.15 | 44.79 | 431226 |
| 1781130900 | 45.8 | -0.57 | -1.23 | 46.37 | 47.51 | 45.75 | 467741 |
| 1781044500 | 46.37 | -0.23 | -0.49 | 46.26 | 47.265 | 44.81 | 606559 |
| 1780958100 | 46.6 | 0.79 | 1.72 | 46.47 | 46.81 | 45.25 | 487379 |
| 1780698900 | 45.81 | -2.14 | -4.46 | 48.24 | 48.51 | 45.505 | 530950 |
| 1780612500 | 47.95 | 3.41 | 7.66 | 45.46 | 48.03 | 45.035 | 641580 |
| 1780526100 | 44.54 | -0.88 | -1.94 | 45.31 | 45.475 | 44.4 | 602838 |
| 1780439700 | 45.42 | -0.76 | -1.65 | 46.5 | 46.89 | 44.5 | 688352 |
| 1780353300 | 46.18 | 1.08 | 2.39 | 45.07 | 46.39 | 44.895 | 451606 |
| 1780094100 | 45.1 | 0.03 | 0.07 | 45.07 | 45.56 | 44.03 | 687092 |
| 1780007700 | 45.07 | -0.66 | -1.44 | 45.31 | 46.24 | 43.44 | 542215 |
| 1779921300 | 45.73 | 0.97 | 2.17 | 44.8 | 46.3 | 44.8 | 652404 |
| 1779834900 | 44.76 | 1.06 | 2.43 | 43.17 | 44.91 | 43.12 | 506321 |
| 1779489300 | 43.7 | 1.98 | 4.75 | 41.69 | 43.98 | 41.685 | 680726 |
| 1779402900 | 41.72 | -0.61 | -1.44 | 41.82 | 41.98 | 40.32 | 551903 |
| 1779316500 | 42.33 | 0.38 | 0.91 | 41.67 | 42.53 | 40.915 | 532150 |
| 1779230100 | 41.95 | 0.79 | 1.92 | 41.39 | 42.55 | 40.97 | 518573 |
| 1779143700 | 41.16 | 0.65 | 1.60 | 40.62 | 41.72 | 40.31 | 504319 |
| 1778884500 | 40.51 | -0.11 | -0.27 | 40.45 | 41.04 | 40.39 | 510689 |
| 1778798100 | 40.62 | 0.09 | 0.22 | 40.75 | 41.305 | 40.05 | 508758 |
| 1778711700 | 40.53 | -0.32 | -0.78 | 40.24 | 40.88 | 39.66 | 534071 |
| 1778625300 | 40.85 | -1.05 | -2.49 | 41.56 | 42.17 | 40.73 | 566750 |
| 1778538900 | 41.895 | 0.88 | 2.13 | 41.24 | 42.14 | 40.36 | 717346 |
| 1778279700 | 41.02 | -2.29 | -5.29 | 41.97 | 43.88 | 40.69 | 1129023 |
| 1778193300 | 43.31 | -0.37 | -0.85 | 43.95 | 44.48 | 42.855 | 817745 |
| 1778106900 | 43.68 | -2.14 | -4.67 | 46.05 | 46.05 | 43.3 | 618430 |
| 1778020500 | 45.82 | 0.2 | 0.44 | 46.37 | 46.37 | 44.82 | 363161 |
| 1777934100 | 45.62 | -0.48 | -1.04 | 46.1 | 46.8299 | 45.355 | 488183 |
| 1777674900 | 46.1 | 0.34 | 0.74 | 46.44 | 47.4663 | 45.62 | 643659 |
| 1777588500 | 45.76 | -1 | -2.14 | 47.09 | 47.09 | 45.42 | 650137 |
| 1777502100 | 46.76 | -0.45 | -0.95 | 46.94 | 47.5 | 45.7677 | 401983 |
| 1777415700 | 47.21 | -1.02 | -2.11 | 48.69 | 48.8 | 47.16 | 416597 |
| 1777329300 | 48.23 | 1.69 | 3.63 | 46.79 | 48.595 | 46.5 | 510791 |
| 1777070100 | 46.54 | -0.43 | -0.92 | 47.16 | 47.62 | 45.9601 | 380822 |
| 1776983700 | 46.97 | -0.72 | -1.51 | 47.69 | 48.04 | 46.1932 | 400487 |
| 1776897300 | 47.69 | 0.45 | 0.95 | 47.25 | 48.08 | 46.5439 | 527444 |
| 1776810900 | 47.24 | -0.08 | -0.17 | 47.58 | 48.955 | 47.16 | 736235 |
| 1776724500 | 47.32 | -0.23 | -0.48 | 47.49 | 48.32 | 46.9601 | 586871 |
| 1776465300 | 47.55 | 0.92 | 1.97 | 47.23 | 48.24 | 46.995 | 583467 |
| 1776378900 | 46.63 | -0.29 | -0.62 | 46.54 | 47.47 | 46.54 | 481716 |
| 1776292500 | 46.92 | 1.3 | 2.85 | 45.95 | 47.61 | 45.75 | 574971 |
| 1776206100 | 45.62 | 1.35 | 3.05 | 44.62 | 45.63 | 44.29 | 422648 |
| 1776119700 | 44.27 | 0.55 | 1.26 | 43.5 | 44.43 | 43.03 | 770112 |
| 1775860500 | 43.72 | -0.58 | -1.31 | 44.52 | 44.57 | 43 | 542637 |
| 1775774100 | 44.3 | 0.8 | 1.84 | 43.06 | 44.39 | 42.65 | 470812 |
| 1775687700 | 43.5 | 0.51 | 1.19 | 44.36 | 44.36 | 42.82 | 740485 |
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
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
