Premium
Zillow Group Inc (ZG)
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 | 0.4 | 1.26984126984 | 31.5 | 34.1225 | 31.5 | 1324935 | 32.9373968 | CS |
| 4 | -3.39 | -9.60612071408 | 35.29 | 35.975 | 29.03 | 1553085 | 31.99271307 | CS |
| 12 | -9.94 | -23.7571701721 | 41.84 | 48.5 | 29.03 | 1247516 | 36.91374681 | CS |
| 26 | -34.84 | -52.2025771651 | 66.74 | 71.13 | 29.03 | 1184402 | 42.78876882 | CS |
| 52 | -38.42 | -54.6359499431 | 70.32 | 90.22 | 29.03 | 922336 | 54.31366851 | CS |
| 156 | -14.17 | -30.7575428695 | 46.07 | 90.22 | 29.03 | 701728 | 55.09368064 | CS |
| 260 | -82.55 | -72.127566623 | 114.45 | 118.31 | 26.2135 | 754909 | 53.77811051 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783463700 | 32.689999 | -0.26 | -0.79 | 33.82 | 34.1225 | 32.619999 | 1186432 |
| 1783377300 | 32.95 | -0.47 | -1.41 | 33.325 | 33.549999 | 32.729999 | 1280804 |
| 1783031700 | 33.42 | 0.77 | 2.36 | 33.009999 | 33.695 | 32.659999 | 1417441 |
| 1782945300 | 32.65 | 1.28 | 4.08 | 31.5 | 33.42 | 31.5 | 1415062 |
| 1782858900 | 31.37 | -0.02 | -0.06 | 30.54 | 31.51 | 29.82 | 1328640 |
| 1782772500 | 31.39 | 0.21 | 0.67 | 31.5 | 31.5 | 30.7 | 1057686 |
| 1782513300 | 31.18 | 2.04 | 7.00 | 29.24 | 31.28 | 29.18 | 1549227 |
| 1782426900 | 29.14 | -1.36 | -4.46 | 30.5 | 30.675 | 29.03 | 1603198 |
| 1782340500 | 30.5 | -0.06 | -0.20 | 30.81 | 31.8985 | 30.49 | 1737202 |
| 1782254100 | 30.56 | 0.1 | 0.33 | 30.77 | 31.15 | 30.24 | 2038547 |
| 1782167700 | 30.46 | -2.03 | -6.25 | 31.78 | 32.759999 | 30.4 | 1695283 |
| 1781822100 | 32.49 | 0.24 | 0.74 | 32.2 | 32.85 | 31.715 | 2045404 |
| 1781735700 | 32.25 | -1.26 | -3.75 | 33.165 | 34.86 | 32.22 | 1358668 |
| 1781649300 | 33.505 | 0.83 | 2.52 | 32.689999 | 33.7 | 32.119999 | 1387418 |
| 1781562900 | 32.68 | 0.46 | 1.43 | 32.88 | 34.325 | 32.17 | 1117991 |
| 1781303700 | 32.22 | -0.83 | -2.51 | 32.81 | 33.22 | 31.85 | 1254488 |
| 1781217300 | 33.049999 | -1.05 | -3.08 | 34 | 34.11 | 31.83 | 3390809 |
| 1781130900 | 34.1 | -1.73 | -4.83 | 35.29 | 35.975 | 34.06 | 1091225 |
| 1781044500 | 35.83 | 1.06 | 3.05 | 34.62 | 36.34 | 34.62 | 1688747 |
| 1780958100 | 34.77 | -0.62 | -1.75 | 35 | 35.55 | 34.5 | 763074 |
| 1780698900 | 35.39 | -0.59 | -1.64 | 35.88 | 36.65 | 34.97 | 905219 |
| 1780612500 | 35.98 | 0.39 | 1.10 | 36.25 | 37.1 | 35.56 | 1284321 |
| 1780526100 | 35.59 | -0.99 | -2.71 | 36.2 | 36.28 | 34.68 | 1529241 |
| 1780439700 | 36.58 | 0.14 | 0.38 | 36.38 | 37.4 | 35.15 | 1087124 |
| 1780353300 | 36.44 | 1.08 | 3.05 | 35.36 | 36.7 | 34.92 | 972901 |
| 1780094100 | 35.36 | -0.44 | -1.23 | 35.93 | 36.125 | 35.23 | 1548664 |
| 1780007700 | 35.8 | -0.57 | -1.57 | 36.255 | 36.255 | 35.67 | 989632 |
| 1779921300 | 36.37 | 0.16 | 0.44 | 36.15 | 38.1299 | 36.15 | 984826 |
| 1779834900 | 36.21 | -0.67 | -1.82 | 36.42 | 37.4 | 36.06 | 1191493 |
| 1779489300 | 36.88 | -0.37 | -0.99 | 37.06 | 37.57 | 36.33 | 863691 |
| 1779402900 | 37.25 | 0.33 | 0.89 | 36.36 | 37.32 | 35.69 | 1125334 |
| 1779316500 | 36.92 | 0.5 | 1.37 | 36.22 | 36.985 | 35.11 | 1356317 |
| 1779230100 | 36.42 | -1.19 | -3.16 | 37.945 | 38.4 | 36.175 | 1368614 |
| 1779143700 | 37.61 | -0.45 | -1.18 | 38.21 | 39.62 | 37.26 | 1697864 |
| 1778884500 | 38.06 | 0.2 | 0.53 | 38.4 | 38.61 | 37.26 | 1222265 |
| 1778798100 | 37.86 | -1.02 | -2.62 | 39 | 39.2 | 37.79 | 1245452 |
| 1778711700 | 38.88 | -0.96 | -2.41 | 39.825 | 39.84 | 38.3 | 1087027 |
| 1778625300 | 39.84 | -0.81 | -1.99 | 40.83 | 40.85 | 39.42 | 1327046 |
| 1778538900 | 40.65 | -1.29 | -3.08 | 41.96 | 42.37 | 40.42 | 1163506 |
| 1778279700 | 41.94 | -2.1 | -4.77 | 43.73 | 44.115 | 41.58 | 1605360 |
| 1778193300 | 44.04 | -0.79 | -1.76 | 43.18 | 44.98 | 42.08 | 2018509 |
| 1778106900 | 44.83 | 0.95 | 2.16 | 44.965 | 45.85 | 44.5 | 1403953 |
| 1778020500 | 43.88 | -0.39 | -0.88 | 44.3 | 44.795 | 43.44 | 1186288 |
| 1777934100 | 44.27 | -1.23 | -2.70 | 45.6 | 45.8 | 44.1252 | 875502 |
| 1777674900 | 45.5 | 0.89 | 2.00 | 45.09 | 46.22 | 45.04 | 1507923 |
| 1777588500 | 44.61 | 1.16 | 2.67 | 43.09 | 44.625 | 43.06 | 996264 |
| 1777502100 | 43.45 | -1.46 | -3.25 | 44.87 | 44.9 | 42.98 | 1293552 |
| 1777415700 | 44.91 | -0.78 | -1.71 | 45.72 | 46.365 | 44.47 | 565897 |
| 1777329300 | 45.69 | 0.06 | 0.13 | 45.3 | 46.36 | 45.17 | 486521 |
| 1777070100 | 45.63 | 1.13 | 2.54 | 44.23 | 45.895 | 44.14 | 900944 |
| 1776983700 | 44.5 | -1.56 | -3.39 | 45.47 | 46.49 | 43.7 | 700402 |
| 1776897300 | 46.06 | -0.12 | -0.26 | 46.61 | 46.87 | 45.47 | 382731 |
| 1776810900 | 46.18 | -1.26 | -2.66 | 47.52 | 48.5 | 46.04 | 771000 |
| 1776724500 | 47.44 | 0.43 | 0.91 | 46.64 | 47.755 | 46.16 | 708626 |
| 1776465300 | 47.01 | 2.91 | 6.60 | 45.35 | 47.93 | 45.055 | 1204291 |
| 1776378900 | 44.1 | 0.48 | 1.10 | 43.95 | 44.59 | 43.36 | 633686 |
| 1776292500 | 43.62 | 2.62 | 6.39 | 41.84 | 43.815 | 41.68 | 509101 |
| 1776206100 | 41 | 0.37 | 0.91 | 41.65 | 42.78 | 40.83 | 621262 |
| 1776119700 | 40.63 | 0.69 | 1.73 | 39.58 | 41.02 | 39.49 | 699679 |
| 1775860500 | 39.94 | -0.71 | -1.75 | 40.73 | 41.01 | 39.46 | 1092209 |
| 1775774100 | 40.65 | -0.91 | -2.19 | 41.21 | 41.565 | 39.85 | 1087149 |
| 1775687700 | 41.56 | 0.64 | 1.56 | 43.59 | 43.9 | 41.34 | 898609 |
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.
