Premium
ZoomInfo Technologies Inc (ZI)
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 | -1.2 | -10.2564102564 | 11.7 | 11.865 | 10.5 | 6450793 | 11.21607194 | CS |
| 4 | 0.18 | 1.74418604651 | 10.32 | 12.63 | 9.375 | 8815662 | 11.15784746 | CS |
| 12 | -0.26 | -2.41635687732 | 10.76 | 12.63 | 9.315 | 7537436 | 10.6293712 | CS |
| 26 | 0.26 | 2.5390625 | 10.24 | 13.39 | 9.315 | 8105506 | 10.67736103 | CS |
| 52 | -5.6 | -34.7826086957 | 16.1 | 16.98 | 7.65 | 7195587 | 11.35342088 | CS |
| 156 | -39.47 | -78.9873924355 | 49.97 | 61.44 | 7.65 | 6045357 | 20.35176899 | CS |
| 260 | -26.2 | -71.3896457766 | 36.7 | 79.17 | 7.65 | 4908026 | 27.99261332 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741818900 | 10.94 | -0.08 | -0.73 | 11.25 | 11.34 | 10.83 | 5269608 |
| 1741732500 | 11.02 | -0.14 | -1.25 | 11.12 | 11.37 | 10.97 | 6435287 |
| 1741646100 | 11.16 | -0.35 | -3.04 | 11.41 | 11.52 | 11.08 | 7523900 |
| 1741390500 | 11.51 | 0.11 | 0.96 | 11.34 | 11.575 | 11.13 | 6752320 |
| 1741304100 | 11.4 | -0.5 | -4.20 | 11.7 | 11.865 | 11.33 | 6272852 |
| 1741217700 | 11.9 | 0.13 | 1.10 | 11.8 | 11.93 | 11.44 | 6861289 |
| 1741131300 | 11.77 | 0.23 | 1.99 | 11.37 | 11.87 | 11.1801 | 6113885 |
| 1741044900 | 11.54 | -0.12 | -1.03 | 11.87 | 12.01 | 11.465 | 8113172 |
| 1740785700 | 11.66 | -0.35 | -2.91 | 11.91 | 11.96 | 11.535 | 11003887 |
| 1740699300 | 12.01 | 0.28 | 2.39 | 11.735 | 12.63 | 11.62 | 19849238 |
| 1740612900 | 11.73 | 2.2 | 23.08 | 11.175 | 12.065 | 10.92 | 37428395 |
| 1740526500 | 9.53 | -0.11 | -1.14 | 9.5 | 9.77 | 9.375 | 9227534 |
| 1740440100 | 9.64 | -0.01 | -0.10 | 9.7 | 9.75 | 9.44 | 6887402 |
| 1740180900 | 9.65 | -0.25 | -2.53 | 9.95 | 9.97 | 9.63 | 6484148 |
| 1740094500 | 9.9 | -0.27 | -2.65 | 9.97 | 10.068 | 9.74 | 4997459 |
| 1740008100 | 10.17 | -0.34 | -3.24 | 10.45 | 10.48 | 10.15 | 4810302 |
| 1739921700 | 10.51 | 0.27 | 2.64 | 10.29 | 10.64 | 10.27 | 5145633 |
| 1739576100 | 10.24 | 0.07 | 0.69 | 10.25 | 10.27 | 9.98 | 2508692 |
| 1739489700 | 10.17 | -0.12 | -1.17 | 10.32 | 10.34 | 10.05 | 5812574 |
| 1739403300 | 10.29 | 0.07 | 0.68 | 10.08 | 10.32 | 9.86 | 3548024 |
| 1739316900 | 10.22 | -0.06 | -0.58 | 10.27 | 10.34 | 10.06 | 3164626 |
| 1739230500 | 10.28 | 0.28 | 2.80 | 10.06 | 10.36 | 9.94 | 3687920 |
| 1738971300 | 10 | -0.29 | -2.82 | 10.33 | 10.34 | 9.99 | 4009091 |
| 1738884900 | 10.29 | -0.17 | -1.63 | 10.44 | 10.5289 | 10.2 | 3218328 |
| 1738798500 | 10.46 | 0.03 | 0.24 | 10.33 | 10.47 | 10.25 | 2868704 |
| 1738712100 | 10.435 | 0.26 | 2.50 | 10.18 | 10.59 | 10.1 | 5527290 |
| 1738625700 | 10.18 | -0.11 | -1.07 | 10.08 | 10.28 | 10 | 3630578 |
| 1738366500 | 10.29 | -0.18 | -1.72 | 10.54 | 10.66 | 10.2 | 6421057 |
| 1738280100 | 10.47 | 0.16 | 1.55 | 10.35 | 10.57 | 10.35 | 6040654 |
| 1738193700 | 10.31 | -0.19 | -1.81 | 10.48 | 10.52 | 10.18 | 5188058 |
| 1738107300 | 10.5 | 0.39 | 3.86 | 10.26 | 10.73 | 10.1 | 9446303 |
| 1738020900 | 10.11 | 0.13 | 1.30 | 9.85 | 10.38 | 9.85 | 5998246 |
| 1737761700 | 9.98 | 0.09 | 0.91 | 9.96 | 10.365 | 9.95 | 9811013 |
| 1737675300 | 9.89 | 0 | 0.00 | 9.89 | 9.89 | 9.89 | 0 |
| 1737588900 | 9.89 | -0.09 | -0.90 | 10 | 10.03 | 9.85 | 5637555 |
| 1737502500 | 9.98 | -0.12 | -1.19 | 10.23 | 10.28 | 9.94 | 6424786 |
| 1737156900 | 10.1 | -0.08 | -0.79 | 10.35 | 10.39 | 10.065 | 4653265 |
| 1737070500 | 10.18 | 0.27 | 2.72 | 9.92 | 10.225 | 9.8774 | 4592834 |
| 1736984100 | 9.91 | 0.14 | 1.43 | 10.05 | 10.175 | 9.89 | 4426433 |
| 1736897700 | 9.77 | -0.02 | -0.20 | 9.96 | 9.96 | 9.75 | 4434526 |
| 1736811300 | 9.7899999 | 0.36 | 3.82 | 9.36 | 9.845 | 9.325 | 20757267 |
| 1736552100 | 9.43 | -0.18 | -1.87 | 9.4 | 9.53 | 9.315 | 4595980 |
| 1736379300 | 9.61 | -0.53 | -5.23 | 10 | 10.08 | 9.51 | 13793942 |
| 1736292900 | 10.14 | -0.34 | -3.24 | 10.44 | 10.58 | 10.06 | 8457708 |
| 1736206500 | 10.48 | -0.16 | -1.46 | 10.39 | 10.87 | 10.285 | 12464440 |
| 1735947300 | 10.635 | 0.17 | 1.67 | 10.58 | 10.67 | 10.34 | 5503410 |
| 1735860900 | 10.46 | -0.05 | -0.48 | 10.65 | 10.84 | 10.395 | 10814055 |
| 1735688100 | 10.51 | 0.11 | 1.06 | 10.49 | 10.705 | 10.385 | 9983773 |
| 1735601700 | 10.4 | -0.26 | -2.44 | 10.42 | 10.4664 | 10.22 | 7920003 |
| 1735342500 | 10.66 | -0.4 | -3.62 | 11.05 | 11.11 | 10.63 | 10065022 |
| 1735256100 | 11.06 | 0.27 | 2.50 | 10.71 | 11.18 | 10.66 | 4997683 |
| 1735077840 | 10.79 | -0.03 | -0.28 | 10.85 | 10.89 | 10.69 | 1722380 |
| 1734996900 | 10.82 | 0.03 | 0.28 | 10.8 | 10.84 | 10.525 | 5402171 |
| 1734737700 | 10.79 | 0.31 | 2.96 | 10.38 | 10.94 | 10.31 | 14582586 |
| 1734651300 | 10.48 | -0.1 | -0.95 | 10.76 | 10.854 | 10.375 | 5734271 |
| 1734564900 | 10.58 | -0.61 | -5.45 | 11.19 | 11.73 | 10.56 | 7694763 |
| 1734478500 | 11.19 | 0.3 | 2.75 | 10.89 | 11.24 | 10.76 | 6945064 |
| 1734392100 | 10.89 | 0.49 | 4.71 | 10.36 | 10.91 | 10.26 | 6291720 |
| 1734132900 | 10.4 | -0.21 | -1.98 | 10.44 | 10.49 | 10.215 | 4670236 |
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
