Premium
Ziff Davis Inc (ZD)
NASDAQ
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 | -2.905 | -5.19167187919 | 55.955 | 56.48 | 52.83 | 258737 | 54.03259246 | CS |
| 4 | -1.75 | -3.19343065693 | 54.8 | 56.48 | 50.62 | 317974 | 53.62628291 | CS |
| 12 | 6.64 | 14.3072613661 | 46.41 | 60.52 | 46.41 | 441677 | 55.97497821 | CS |
| 26 | 4.26 | 8.73129739701 | 48.79 | 60.52 | 37.76 | 532125 | 50.57125026 | CS |
| 52 | -16.14 | -23.3270703859 | 69.19 | 70.9 | 37.76 | 445717 | 53.10282175 | CS |
| 156 | -52.7 | -49.8345153664 | 105.75 | 109.98 | 37.76 | 362146 | 67.59947039 | CS |
| 260 | -69.69 | -56.7785562979 | 122.74 | 135 | 37.76 | 363288 | 72.21569743 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737761700 | 53.05 | -0.53 | -0.99 | 54.04 | 54.49 | 52.83 | 294326 |
| 1737675300 | 53.58 | 0 | 0.00 | 53.58 | 53.58 | 53.58 | 0 |
| 1737588900 | 53.58 | -1.92 | -3.46 | 55.12 | 55.25 | 53.57 | 217667 |
| 1737502500 | 55.5 | 0.57 | 1.04 | 55.57 | 56.48 | 55.43 | 267028 |
| 1737156900 | 54.93 | 0.88 | 1.63 | 54.93 | 55.2829 | 54.34 | 316782 |
| 1737070500 | 54.05 | 0.84 | 1.58 | 53.11 | 54.35 | 52.59 | 310246 |
| 1736984100 | 53.21 | 0.56 | 1.06 | 53.96 | 54.47 | 53.11 | 296756 |
| 1736897700 | 52.65 | 1.25 | 2.43 | 51.96 | 52.7 | 51.57 | 610401 |
| 1736811300 | 51.4 | -0.19 | -0.37 | 51.1 | 51.625 | 50.81 | 253573 |
| 1736552100 | 51.59 | -0.78 | -1.49 | 51.08 | 52.0833 | 50.62 | 355684 |
| 1736379300 | 52.37 | -1 | -1.87 | 52.75 | 52.81 | 51.7 | 377745 |
| 1736292900 | 53.37 | -1.41 | -2.57 | 55.06 | 55.64 | 53.15 | 309512 |
| 1736206500 | 54.78 | -0.54 | -0.97 | 55.55 | 56.33 | 54.73 | 308494 |
| 1735947300 | 55.315 | 0.53 | 0.98 | 55.04 | 55.53 | 54.28 | 319851 |
| 1735860900 | 54.78 | 0.44 | 0.81 | 55.19 | 55.91 | 54.41 | 279237 |
| 1735688100 | 54.34 | -0.22 | -0.40 | 54.96 | 55.33 | 54.02 | 303183 |
| 1735601700 | 54.56 | -0.8 | -1.45 | 54.8 | 55.21 | 53.62 | 292407 |
| 1735342500 | 55.36 | -1.12 | -1.98 | 56 | 56.51 | 54.89 | 247522 |
| 1735256100 | 56.48 | 0.12 | 0.21 | 55.92 | 56.965 | 55.6 | 232171 |
| 1735077840 | 56.36 | 0.81 | 1.46 | 55.53 | 56.36 | 55.52 | 118548 |
| 1734996900 | 55.55 | -0.62 | -1.10 | 55.96 | 56.72 | 55.25 | 332654 |
| 1734737700 | 56.17 | 0.21 | 0.38 | 55.34 | 57.58 | 55.255 | 2349449 |
| 1734651300 | 55.96 | 0.39 | 0.70 | 56.05 | 57.05 | 54.83 | 660661 |
| 1734564900 | 55.57 | -2.61 | -4.49 | 58.57 | 59.18 | 55.14 | 564460 |
| 1734478500 | 58.18 | 0.28 | 0.48 | 57.32 | 58.3 | 56.78 | 1054872 |
| 1734392100 | 57.9 | 0.15 | 0.26 | 57.36 | 59.875 | 56.45 | 688998 |
| 1734132900 | 57.75 | -1.19 | -2.02 | 58.51 | 58.99 | 57.6448 | 280418 |
| 1734046500 | 58.94 | -0.25 | -0.42 | 58.91 | 59.755 | 58.02 | 266129 |
| 1733960100 | 59.19 | 0.46 | 0.78 | 58.96 | 60.0369 | 58.5 | 373608 |
| 1733873700 | 58.73 | -0.03 | -0.05 | 58.73 | 59.255 | 57.94 | 396697 |
| 1733787300 | 58.76 | 0.38 | 0.65 | 59.22 | 59.9 | 58.59 | 421317 |
| 1733528100 | 58.38 | 0.66 | 1.14 | 57.97 | 58.74 | 57.635 | 245361 |
| 1733441700 | 57.72 | -1.11 | -1.89 | 58.83 | 58.95 | 57.51 | 341406 |
| 1733355300 | 58.83 | -0.59 | -0.99 | 59.54 | 60.06 | 58.71 | 314319 |
| 1733268900 | 59.42 | -0.57 | -0.95 | 59.6 | 60.62 | 58.99 | 386786 |
| 1733182500 | 59.99 | 1.14 | 1.94 | 58.85 | 60.26 | 58.665 | 536583 |
| 1732917840 | 58.85 | 1.14 | 1.98 | 58.43 | 58.85 | 57.815 | 200751 |
| 1732750500 | 57.71 | -0.17 | -0.29 | 58 | 58.52 | 56.895 | 285500 |
| 1732664100 | 57.88 | -0.13 | -0.22 | 57.41 | 57.95 | 56.45 | 329914 |
| 1732577700 | 58.01 | -0.23 | -0.39 | 59 | 59.2848 | 57.96 | 496396 |
| 1732318500 | 58.24 | 1.02 | 1.78 | 57.31 | 59.08 | 57.31 | 561712 |
| 1732232100 | 57.22 | 1.18 | 2.11 | 56.14 | 57.52 | 55.435 | 334938 |
| 1732145700 | 56.04 | 0.58 | 1.05 | 55.59 | 56.32 | 55.03 | 376608 |
| 1732059300 | 55.46 | -0.43 | -0.77 | 55.28 | 56.34 | 54.94 | 303557 |
| 1731972900 | 55.89 | 0.79 | 1.43 | 55.15 | 56.16 | 55.03 | 400505 |
| 1731713700 | 55.1 | -2.21 | -3.86 | 57.56 | 57.58 | 54.135 | 473105 |
| 1731627300 | 57.31 | -0.5 | -0.86 | 57.84 | 58.52 | 56.74 | 397963 |
| 1731540900 | 57.81 | 0.42 | 0.73 | 57.76 | 58.56 | 57.145 | 539290 |
| 1731454500 | 57.39 | -1.61 | -2.73 | 58.53 | 59.12 | 56.82 | 623876 |
| 1731368100 | 59 | 2.35 | 4.15 | 56.92 | 59.14 | 55.85 | 880585 |
| 1731108900 | 56.65 | 7.66 | 15.64 | 51.95 | 58.5 | 51.425 | 1380364 |
| 1731022500 | 48.99 | -0.98 | -1.96 | 49.73 | 50.495 | 48.0125 | 479536 |
| 1730936100 | 49.97 | 2.45 | 5.16 | 49.75 | 51.03 | 49.75 | 503883 |
| 1730849700 | 47.52 | 0.83 | 1.78 | 46.56 | 47.755 | 46.56 | 364087 |
| 1730763300 | 46.69 | 0.32 | 0.69 | 46.41 | 47.565 | 46.23 | 239890 |
| 1730500500 | 46.37 | 0.1 | 0.22 | 46.34 | 46.83 | 45.9225 | 341182 |
| 1730414100 | 46.27 | -1.01 | -2.14 | 47.32 | 47.42 | 46.21 | 335560 |
| 1730327700 | 47.28 | -0.16 | -0.34 | 47.44 | 48.44 | 47.2 | 289168 |
| 1730241300 | 47.44 | 0.02 | 0.04 | 47.2 | 47.88 | 47.07 | 348121 |
| 1730154900 | 47.42 | 0.99 | 2.13 | 47.04 | 47.92 | 47.04 | 306876 |
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
