Premium
Zillow Group Inc (ZG)
NASDAQ
Hot Features
Surveillez plusieurs cotations en temps réel des principales bourses, telles que Euronext Paris, NASDAQ, NYSE, AMEX, Bovespa et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4.61 | -7.10761640456 | 64.86 | 67.93 | 56.63 | 973444 | 63.11609326 | CS |
| 4 | -7.39 | -10.925487877 | 67.64 | 72.93 | 56.63 | 643915 | 66.80311574 | CS |
| 12 | -14.6 | -19.5056780227 | 74.85 | 86.58 | 56.63 | 671923 | 72.89257152 | CS |
| 26 | 1.51 | 2.57065032346 | 58.74 | 86.58 | 55.08 | 562788 | 71.52466262 | CS |
| 52 | 15.33 | 34.1273374889 | 44.92 | 86.58 | 38.06 | 576682 | 59.6472689 | CS |
| 156 | 14.13 | 30.6374674761 | 46.12 | 86.58 | 26.2135 | 660384 | 46.83401428 | CS |
| 260 | 20.18 | 50.3618667332 | 40.07 | 212.4 | 26.2135 | 728306 | 66.617102 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1744324500 | 60.84 | -4.12 | -6.34 | 63 | 63.52 | 59.86 | 469384 |
| 1744238100 | 64.959999 | 5.22 | 8.74 | 58.45 | 65.19 | 56.63 | 1338879 |
| 1744151700 | 59.74 | -3.23 | -5.13 | 65.22 | 65.37 | 58.86 | 1058396 |
| 1744065300 | 62.97 | -2.35 | -3.60 | 62.04 | 67.4 | 62.0101 | 959044 |
| 1743806100 | 65.319999 | -1.54 | -2.30 | 64.86 | 67.93 | 63.36 | 1047428 |
| 1743719700 | 66.86 | -2.89 | -4.14 | 66.04 | 68.15 | 65.42 | 552146 |
| 1743633300 | 69.75 | 1.68 | 2.47 | 67.27 | 70.33 | 67.27 | 290201 |
| 1743546900 | 68.07 | 1.21 | 1.81 | 66.819999 | 68.7 | 66.56 | 386248 |
| 1743460500 | 66.86 | -0.34 | -0.51 | 66.019999 | 67.16 | 64.65 | 517798 |
| 1743201300 | 67.2 | -1.6 | -2.33 | 69.07 | 69.08 | 66.72 | 301467 |
| 1743114900 | 68.8 | -1.28 | -1.83 | 69.91 | 70.225 | 68.64 | 497915 |
| 1743028500 | 70.08 | -1.99 | -2.76 | 72.26 | 72.74 | 69.865 | 297011 |
| 1742942100 | 72.07 | -0.23 | -0.32 | 72.42 | 72.93 | 71.3 | 462583 |
| 1742855700 | 72.3 | 2.52 | 3.61 | 71.11 | 72.59 | 70.57 | 479986 |
| 1742596500 | 69.78 | 0.51 | 0.74 | 68.565 | 70.29 | 67.935 | 1362924 |
| 1742510100 | 69.27 | 0.42 | 0.61 | 68.4 | 71.69 | 68.025 | 417091 |
| 1742423700 | 68.85 | 1.04 | 1.53 | 67.62 | 69.99 | 66.41 | 458620 |
| 1742337300 | 67.81 | -1.09 | -1.58 | 68 | 68.62 | 67.37 | 552679 |
| 1742250900 | 68.9 | 0.4 | 0.58 | 68.385 | 69.67 | 67.73 | 755669 |
| 1741991700 | 68.5 | 2.1 | 3.15 | 67.64 | 69.04 | 67.4592 | 629916 |
| 1741905300 | 66.405 | -3.51 | -5.01 | 69.68 | 70.145 | 66.334999 | 602754 |
| 1741818900 | 69.91 | 1.49 | 2.18 | 70.3 | 70.56 | 68.83 | 444394 |
| 1741732500 | 68.42 | -1.75 | -2.49 | 70.43 | 71 | 67.47 | 785476 |
| 1741646100 | 70.17 | -3.68 | -4.98 | 71.16 | 72.63 | 68.735 | 900827 |
| 1741390500 | 73.85 | 1.67 | 2.31 | 72.36 | 74.64 | 70.34 | 770403 |
| 1741304100 | 72.18 | -2.97 | -3.95 | 73.88 | 74.96 | 71.82 | 667134 |
| 1741217700 | 75.15 | 2.36 | 3.24 | 72.78 | 75.43 | 72.7 | 609769 |
| 1741131300 | 72.79 | 0.75 | 1.04 | 71.03 | 74.45 | 69.31 | 1181628 |
| 1741044900 | 72.04 | -2.35 | -3.16 | 74.54 | 75.45 | 71.5 | 759836 |
| 1740785700 | 74.39 | 0.53 | 0.72 | 73.53 | 74.77 | 72.65 | 805880 |
| 1740699300 | 73.86 | -1.84 | -2.43 | 76.08 | 76.875 | 73.67 | 795811 |
| 1740612900 | 75.7 | 0.98 | 1.31 | 75.225 | 76.54 | 75.1 | 514790 |
| 1740526500 | 74.72 | 2.07 | 2.85 | 72.15 | 74.954 | 72.15 | 1006446 |
| 1740440100 | 72.65 | 0.61 | 0.85 | 72.23 | 74.13 | 71.465 | 748858 |
| 1740180900 | 72.04 | -3.41 | -4.52 | 75.72 | 75.72 | 71.66 | 623455 |
| 1740094500 | 75.45 | -1.2 | -1.57 | 77.15 | 77.26 | 73.91 | 664524 |
| 1740008100 | 76.65 | -0.65 | -0.84 | 76.45 | 79.05 | 76.44 | 743589 |
| 1739921700 | 77.3 | 0.41 | 0.53 | 77.05 | 78.35 | 76.581 | 737566 |
| 1739576100 | 76.89 | 1.49 | 1.98 | 75.63 | 77 | 74.205 | 709704 |
| 1739489700 | 75.4 | 0.53 | 0.71 | 74.465 | 75.67 | 73.64 | 1164904 |
| 1739403300 | 74.87 | -8.97 | -10.70 | 73.16 | 76.82 | 68.18 | 2263898 |
| 1739316900 | 83.84 | -1.45 | -1.70 | 84.94 | 86.58 | 83.1023 | 1444785 |
| 1739230500 | 85.29 | 0.83 | 0.98 | 85.14 | 85.89 | 84.53 | 673615 |
| 1738971300 | 84.46 | 0.39 | 0.46 | 85.16 | 85.28 | 82.81 | 716042 |
| 1738884900 | 84.07 | 0.97 | 1.17 | 83.66 | 84.96 | 82.97 | 565189 |
| 1738798500 | 83.1 | 1.43 | 1.76 | 82.08 | 83.12 | 81.73 | 328579 |
| 1738712100 | 81.665 | 2.3 | 2.89 | 80.15 | 82.04 | 79.95 | 495426 |
| 1738625700 | 79.37 | 0.17 | 0.21 | 79 | 79.65 | 78.1 | 335240 |
| 1738366500 | 79.2 | -1.73 | -2.14 | 80.3 | 81.1 | 78.8601 | 296343 |
| 1738280100 | 80.93 | 1.17 | 1.47 | 80.57 | 82.06 | 80.57 | 279223 |
| 1738193700 | 79.76 | -1.49 | -1.83 | 81.49 | 81.77 | 78.9 | 381354 |
| 1738107300 | 81.25 | 2.85 | 3.64 | 78.4 | 82.2 | 78.1454 | 516985 |
| 1738020900 | 78.4 | 1.57 | 2.04 | 75.67 | 78.4 | 75.45 | 476136 |
| 1737761700 | 76.83 | 0.8 | 1.05 | 76.92 | 77.675 | 76.58 | 183204 |
| 1737675300 | 76.03 | 0 | 0.00 | 76.03 | 76.03 | 76.03 | 0 |
| 1737588900 | 76.03 | 1.01 | 1.35 | 75.02 | 76.71 | 75.02 | 238630 |
| 1737502500 | 75.02 | 0.19 | 0.25 | 75.89 | 76.12 | 74.59 | 285952 |
| 1737156900 | 74.83 | 1.28 | 1.74 | 74.85 | 75.6 | 74.08 | 353946 |
| 1737070500 | 73.55 | 1.19 | 1.64 | 72.32 | 74.05 | 71.89 | 304803 |
| 1736984100 | 72.36 | 3.44 | 4.99 | 72.1 | 74.13 | 71.85 | 566594 |
| 1736897700 | 68.92 | 0.81 | 1.19 | 68.71 | 69.87 | 68.19 | 423200 |
| 1736811300 | 68.11 | -0.27 | -0.39 | 67.48 | 68.21 | 66.26 | 488464 |
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
