Premium
Ermenegildo Zegna NV (ZGN)
NYSE
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 | 0.27 | 3.10344827586 | 8.7 | 9.34 | 8.57 | 500831 | 8.99060349 | CS |
| 4 | 0.51 | 6.02836879433 | 8.46 | 9.68 | 8.46 | 668039 | 9.0449343 | CS |
| 12 | 1.1 | 13.9771283355 | 7.87 | 9.68 | 7.4 | 733936 | 8.48898043 | CS |
| 26 | -1.31 | -12.7431906615 | 10.28 | 10.59 | 7.13 | 749084 | 8.36468274 | CS |
| 52 | -3.95 | -30.572755418 | 12.92 | 15.26 | 7.13 | 635096 | 10.12475409 | CS |
| 156 | -0.84 | -8.5626911315 | 9.81 | 16.36 | 7.13 | 407763 | 11.15739198 | CS |
| 260 | -1.27 | -12.40234375 | 10.24 | 16.36 | 7.13 | 404925 | 11.13211356 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1739922000 | 8.97 | 0.05 | 0.56 | 8.84 | 9.1 | 8.82 | 913029 |
| 1739576400 | 8.92 | -0.17 | -1.87 | 9.1199999 | 9.18 | 8.885 | 822787 |
| 1739490000 | 9.09 | -0.02 | -0.22 | 9.14 | 9.34 | 9.03 | 495886 |
| 1739403600 | 9.11 | 0.38 | 4.35 | 8.57 | 9.17 | 8.57 | 492696 |
| 1739317200 | 8.73 | -0.05 | -0.57 | 8.7 | 8.88 | 8.59 | 191954 |
| 1739230800 | 8.78 | 0.02 | 0.23 | 8.85 | 8.85 | 8.59 | 268675 |
| 1738971600 | 8.76 | -0.21 | -2.34 | 8.91 | 8.91 | 8.68 | 265264 |
| 1738885200 | 8.97 | 0.02 | 0.22 | 9.08 | 9.09 | 8.92 | 337212 |
| 1738798800 | 8.95 | -0.22 | -2.40 | 9.24 | 9.295 | 8.93 | 626891 |
| 1738712400 | 9.17 | 0.33 | 3.73 | 8.77 | 9.225 | 8.67 | 724052 |
| 1738626000 | 8.84 | -0.24 | -2.64 | 8.84 | 8.93 | 8.75 | 550548 |
| 1738366800 | 9.08 | -0.35 | -3.71 | 9.34 | 9.34 | 9.035 | 402566 |
| 1738280400 | 9.43 | 0.23 | 2.50 | 9.26 | 9.455 | 9.25 | 598113 |
| 1738194000 | 9.2 | -0.06 | -0.65 | 9.26 | 9.345 | 9.08 | 574218 |
| 1738107600 | 9.26 | -0.26 | -2.73 | 9.4751 | 9.68 | 9.08 | 1020255 |
| 1738021200 | 9.52 | 0.49 | 5.43 | 9 | 9.525 | 9 | 905515 |
| 1737762000 | 9.03 | 0.49 | 5.74 | 8.91 | 9.1 | 8.78 | 1438684 |
| 1737675600 | 8.5399999 | 0 | 0.00 | 8.5399999 | 8.5399999 | 8.5399999 | 0 |
| 1737589200 | 8.5399999 | -0.38 | -4.26 | 8.93 | 8.93 | 8.5399999 | 823094 |
| 1737502800 | 8.92 | 0.61 | 7.34 | 8.39 | 8.94 | 8.39 | 1525226 |
| 1737157200 | 8.31 | 0.19 | 2.34 | 8.19 | 8.45 | 8.14 | 1847882 |
| 1737070800 | 8.1199999 | 0.43 | 5.59 | 7.86 | 8.25 | 7.86 | 2223904 |
| 1736984400 | 7.69 | 0.07 | 0.92 | 7.81 | 7.91 | 7.68 | 192845 |
| 1736898000 | 7.62 | -0.01 | -0.13 | 7.54 | 7.705 | 7.52 | 361918 |
| 1736811600 | 7.63 | -0.11 | -1.42 | 7.69 | 7.72 | 7.4 | 748199 |
| 1736552400 | 7.74 | -0.19 | -2.40 | 7.81 | 7.95 | 7.7 | 544030 |
| 1736379600 | 7.93 | 0.01 | 0.13 | 7.84 | 8 | 7.76 | 466562 |
| 1736293200 | 7.92 | -0.08 | -1.00 | 8 | 8.13 | 7.89 | 317839 |
| 1736206800 | 8 | 0.04 | 0.50 | 8.08 | 8.1 | 7.94 | 615734 |
| 1735947600 | 7.96 | -0.04 | -0.50 | 8.13 | 8.13 | 7.935 | 2009243 |
| 1735861200 | 8 | -0.26 | -3.15 | 8.38 | 8.43 | 7.945 | 501417 |
| 1735688400 | 8.26 | 0.01 | 0.12 | 8.18 | 8.3 | 8.15 | 454110 |
| 1735602000 | 8.25 | -0.1 | -1.20 | 8.28 | 8.315 | 8.1199999 | 368984 |
| 1735342800 | 8.35 | -0.04 | -0.48 | 8.36 | 8.3699999 | 8.21 | 555944 |
| 1735256400 | 8.39 | -0.24 | -2.78 | 8.65 | 8.65 | 8.38 | 375676 |
| 1735077840 | 8.63 | 0.12 | 1.41 | 8.51 | 8.65 | 8.4 | 146953 |
| 1734997200 | 8.51 | -0.28 | -3.19 | 8.75 | 8.7899999 | 8.43 | 840760 |
| 1734738000 | 8.7899999 | 0.51 | 6.16 | 8.15 | 8.8699999 | 8.15 | 624667 |
| 1734651600 | 8.28 | 0.01 | 0.12 | 8.16 | 8.2899999 | 8.05 | 748768 |
| 1734565200 | 8.27 | -0.4 | -4.61 | 8.68 | 8.69 | 8.2449999 | 547383 |
| 1734478800 | 8.67 | -0.2 | -2.25 | 8.99 | 8.99 | 8.61 | 663325 |
| 1734392400 | 8.8699999 | 0.09 | 1.03 | 8.78 | 8.955 | 8.63 | 795297 |
| 1734133200 | 8.78 | 0.14 | 1.62 | 8.64 | 8.81 | 8.635 | 674846 |
| 1734046800 | 8.64 | 0.09 | 1.05 | 8.51 | 8.68 | 8.44 | 720404 |
| 1733960400 | 8.55 | 0.05 | 0.59 | 8.56 | 8.64 | 8.5 | 538470 |
| 1733874000 | 8.5 | 0.01 | 0.12 | 8.35 | 8.6381 | 8.17 | 667764 |
| 1733787600 | 8.49 | 0.22 | 2.66 | 8.48 | 8.6 | 8.35 | 797313 |
| 1733528400 | 8.27 | 0.02 | 0.24 | 8.31 | 8.61 | 8.08 | 998251 |
| 1733442000 | 8.25 | 0.03 | 0.36 | 8.19 | 8.39 | 8.1199999 | 1360070 |
| 1733355600 | 8.22 | -0.2 | -2.38 | 8.3699999 | 8.53 | 8.135 | 1207485 |
| 1733269200 | 8.42 | 0.22 | 2.68 | 8.22 | 8.505 | 8.11 | 1183946 |
| 1733182800 | 8.2 | 0.11 | 1.36 | 8.21 | 8.355 | 8.02 | 1385825 |
| 1732917840 | 8.09 | 0.21 | 2.66 | 7.86 | 8.15 | 7.86 | 436018 |
| 1732750800 | 7.88 | 0.06 | 0.77 | 7.85 | 8.01 | 7.835 | 469752 |
| 1732664400 | 7.82 | -0.15 | -1.88 | 7.96 | 7.96 | 7.75 | 973934 |
| 1732578000 | 7.97 | 0.27 | 3.51 | 7.85 | 8.305 | 7.85 | 1184037 |
| 1732318800 | 7.7 | 0.03 | 0.39 | 7.53 | 7.875 | 7.5 | 1439232 |
| 1732232400 | 7.67 | 0.28 | 3.79 | 7.38 | 7.69 | 7.34 | 922668 |
| 1732146000 | 7.39 | -0.28 | -3.65 | 7.59 | 7.7 | 7.34 | 774661 |
| 1732059600 | 7.67 | 0.14 | 1.86 | 7.39 | 7.8 | 7.365 | 981356 |
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
