Premium
Ziff Davis Inc (ZD)
NASDAQ
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.86 | 2.19836400818 | 39.12 | 41.05 | 37.6188 | 702937 | 39.38747343 | CS |
| 4 | -12.82 | -24.2803030303 | 52.8 | 54.89 | 37.6188 | 538239 | 44.04135861 | CS |
| 12 | -17.34 | -30.2512212142 | 57.32 | 59.18 | 37.6188 | 444606 | 50.18165941 | CS |
| 26 | -8.14 | -16.9160432253 | 48.12 | 60.62 | 37.6188 | 526985 | 51.03130506 | CS |
| 52 | -26.43 | -39.7982231592 | 66.41 | 68.35 | 37.6188 | 467727 | 51.39423755 | CS |
| 156 | -58.08 | -59.2290434428 | 98.06 | 103.87 | 37.6188 | 361485 | 64.75358266 | CS |
| 260 | -82.76 | -67.427081636 | 122.74 | 135 | 37.6188 | 366446 | 71.08058497 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741732500 | 39.98 | 0.28 | 0.71 | 39.94 | 40.86 | 39.48 | 742866 |
| 1741646100 | 39.7 | -1.15 | -2.82 | 40.21 | 41.04 | 39.44 | 558879 |
| 1741390500 | 40.85 | 1.7 | 4.34 | 39.26 | 41.05 | 39.1 | 721342 |
| 1741304100 | 39.15 | 0.98 | 2.57 | 38.1 | 39.84 | 37.6188 | 763296 |
| 1741217700 | 38.17 | -0.91 | -2.33 | 39.21 | 39.41 | 37.8 | 654987 |
| 1741131300 | 39.08 | -0.86 | -2.15 | 39.12 | 40.35 | 38.35 | 816183 |
| 1741044900 | 39.94 | -1.12 | -2.73 | 41.42 | 41.42 | 39.79 | 587436 |
| 1740785700 | 41.06 | -0.25 | -0.61 | 41.18 | 42.012 | 39.99 | 709567 |
| 1740699300 | 41.31 | -1.68 | -3.91 | 42.98 | 43.66 | 41.12 | 681633 |
| 1740612900 | 42.99 | -4.51 | -9.49 | 47.31 | 47.535 | 42.945 | 814442 |
| 1740526500 | 47.5 | -0.52 | -1.08 | 46.46 | 47.6101 | 44 | 992198 |
| 1740440100 | 48.02 | 0.09 | 0.19 | 48.58 | 49.585 | 47.73 | 622307 |
| 1740180900 | 47.93 | -1.96 | -3.93 | 50.26 | 50.26 | 47.77 | 394346 |
| 1740094500 | 49.89 | -1.46 | -2.84 | 51 | 51.13 | 49.285 | 312729 |
| 1740008100 | 51.35 | -1.2 | -2.28 | 51.78 | 52.198 | 51.04 | 278420 |
| 1739921700 | 52.55 | -0.86 | -1.61 | 53.32 | 54.385 | 51.6 | 302941 |
| 1739576100 | 53.41 | -0.35 | -0.65 | 54.15 | 54.89 | 53.36 | 165294 |
| 1739489700 | 53.76 | 0.85 | 1.61 | 53.39 | 53.83 | 52.915 | 311566 |
| 1739403300 | 52.91 | -1.37 | -2.52 | 53.43 | 53.57 | 52.23 | 275713 |
| 1739316900 | 54.28 | 0.73 | 1.36 | 52.8 | 54.51 | 52.8 | 263257 |
| 1739230500 | 53.55 | 1.18 | 2.25 | 52.81 | 53.87 | 52.36 | 248694 |
| 1738971300 | 52.37 | -0.44 | -0.83 | 53 | 53.84 | 52.22 | 245885 |
| 1738884900 | 52.81 | -0.53 | -0.99 | 53.45 | 53.855 | 52.31 | 262080 |
| 1738798500 | 53.34 | 0.62 | 1.18 | 52.64 | 53.45 | 51.84 | 342160 |
| 1738712100 | 52.72 | 0.2 | 0.38 | 52.24 | 53.2199 | 51.895 | 267890 |
| 1738625700 | 52.52 | -1.37 | -2.54 | 52.23 | 52.7 | 51.56 | 254355 |
| 1738366500 | 53.89 | -0.11 | -0.20 | 54.13 | 54.565 | 53.3 | 349284 |
| 1738280100 | 54 | 0.05 | 0.09 | 54.61 | 54.96 | 53.8425 | 179777 |
| 1738193700 | 53.95 | -1.06 | -1.93 | 54.77 | 55.2 | 53.42 | 266460 |
| 1738107300 | 55.01 | 0.5 | 0.92 | 54.56 | 55.32 | 54.05 | 282053 |
| 1738020900 | 54.51 | 1.46 | 2.75 | 52.57 | 55.43 | 52.375 | 410297 |
| 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 |
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
