Premium
Ermenegildo Zegna NV (ZGN)
NYSE
Hot Features
Inscrivez-vous pour des graphiques en temps réel, des outils d'analyse et des prix.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.34 | -4.20792079208 | 8.08 | 8.13 | 7.7 | 486041 | 7.89736763 | CS |
| 4 | -1.04 | -11.8451025057 | 8.78 | 8.99 | 7.7 | 622158 | 8.26285574 | CS |
| 12 | -0.51 | -6.18181818182 | 8.25 | 8.99 | 7.13 | 927410 | 7.89536177 | CS |
| 26 | -3.56 | -31.5044247788 | 11.3 | 11.52 | 7.13 | 671266 | 8.51985573 | CS |
| 52 | -2.95 | -27.5958840037 | 10.69 | 15.26 | 7.13 | 620685 | 10.40425032 | CS |
| 156 | -2.26 | -22.6 | 10 | 16.36 | 7.13 | 394751 | 11.26909419 | CS |
| 260 | -2.5 | -24.4140625 | 10.24 | 16.36 | 7.13 | 396786 | 11.26550429 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1736552400 | 7.74 | -0.19 | -2.40 | 7.88 | 7.95 | 7.7 | 542609 |
| 1736379600 | 7.93 | 0.01 | 0.13 | 7.92 | 8 | 7.76 | 463741 |
| 1736293200 | 7.92 | -0.08 | -1.00 | 8.08 | 8.13 | 7.89 | 316162 |
| 1736206800 | 8 | 0.04 | 0.50 | 8.095 | 8.1 | 7.94 | 611909 |
| 1735947600 | 7.96 | -0.04 | -0.50 | 8.07 | 8.1 | 7.935 | 2005519 |
| 1735861200 | 8 | -0.26 | -3.15 | 8.345 | 8.43 | 7.945 | 498037 |
| 1735688400 | 8.26 | 0.01 | 0.12 | 8.18 | 8.3 | 8.15 | 454110 |
| 1735602000 | 8.25 | -0.1 | -1.20 | 8.265 | 8.315 | 8.1199999 | 366597 |
| 1735342800 | 8.35 | -0.04 | -0.48 | 8.35 | 8.3699999 | 8.21 | 549703 |
| 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 | 8.705 | 8.7899999 | 8.43 | 811844 |
| 1734738000 | 8.7899999 | 0.51 | 6.16 | 8.27 | 8.8699999 | 8.27 | 622491 |
| 1734651600 | 8.28 | 0.01 | 0.12 | 8.11 | 8.2899999 | 8.05 | 737300 |
| 1734565200 | 8.27 | -0.4 | -4.61 | 8.65 | 8.69 | 8.2449999 | 542167 |
| 1734478800 | 8.67 | -0.2 | -2.25 | 8.95 | 8.98 | 8.61 | 653318 |
| 1734392400 | 8.8699999 | 0.09 | 1.03 | 8.6732 | 8.955 | 8.65 | 764470 |
| 1734133200 | 8.78 | 0.14 | 1.62 | 8.6649999 | 8.81 | 8.6475 | 667611 |
| 1734046800 | 8.64 | 0.09 | 1.05 | 8.51 | 8.68 | 8.44 | 710733 |
| 1733960400 | 8.55 | 0.05 | 0.59 | 8.5846 | 8.64 | 8.5 | 530362 |
| 1733874000 | 8.5 | 0.01 | 0.12 | 8.3 | 8.6381 | 8.17 | 662877 |
| 1733787600 | 8.49 | 0.22 | 2.66 | 8.46 | 8.6 | 8.35 | 773454 |
| 1733528400 | 8.27 | 0.02 | 0.24 | 8.46 | 8.61 | 8.08 | 967352 |
| 1733442000 | 8.25 | 0.03 | 0.36 | 8.34 | 8.39 | 8.1199999 | 1210073 |
| 1733355600 | 8.22 | -0.2 | -2.38 | 8.43 | 8.53 | 8.135 | 1201083 |
| 1733269200 | 8.42 | 0.22 | 2.68 | 8.2899999 | 8.505 | 8.11 | 1165521 |
| 1733182800 | 8.2 | 0.11 | 1.36 | 8.21 | 8.355 | 8.05 | 1296300 |
| 1732917840 | 8.09 | 0.21 | 2.66 | 7.92 | 8.15 | 7.91 | 433503 |
| 1732750800 | 7.88 | 0.06 | 0.77 | 7.85 | 8.01 | 7.835 | 469751 |
| 1732664400 | 7.82 | -0.15 | -1.88 | 7.87 | 7.92 | 7.75 | 947940 |
| 1732578000 | 7.97 | 0.27 | 3.51 | 8.06 | 8.305 | 7.9 | 1172560 |
| 1732318800 | 7.7 | 0.03 | 0.39 | 7.64 | 7.875 | 7.5 | 1413372 |
| 1732232400 | 7.67 | 0.28 | 3.79 | 7.38 | 7.69 | 7.34 | 914873 |
| 1732146000 | 7.39 | -0.28 | -3.65 | 7.56 | 7.7 | 7.34 | 763835 |
| 1732059600 | 7.67 | 0.14 | 1.86 | 7.404 | 7.8 | 7.365 | 973421 |
| 1731973200 | 7.53 | 0.12 | 1.62 | 7.36 | 7.55 | 7.3 | 599645 |
| 1731714000 | 7.41 | -0.04 | -0.54 | 7.48 | 7.52 | 7.2 | 630840 |
| 1731627600 | 7.45 | -0.2 | -2.61 | 7.995 | 8.0399999 | 7.405 | 1030612 |
| 1731541200 | 7.65 | 0.14 | 1.86 | 7.51 | 7.92 | 7.38 | 1274485 |
| 1731454800 | 7.51 | 0.22 | 3.02 | 7.68 | 7.78 | 7.33 | 1798990 |
| 1731368400 | 7.29 | -0.18 | -2.41 | 7.48 | 7.48 | 7.13 | 1138192 |
| 1731109200 | 7.47 | 0.02 | 0.27 | 7.345 | 7.56 | 7.24 | 3725534 |
| 1731022800 | 7.45 | 0.3 | 4.20 | 7.43 | 7.625 | 7.29 | 5214590 |
| 1730936400 | 7.15 | -0.42 | -5.55 | 7.52 | 7.6 | 7.13 | 1085095 |
| 1730850000 | 7.57 | -0.05 | -0.66 | 7.62 | 7.68 | 7.55 | 746052 |
| 1730763600 | 7.62 | 0.02 | 0.26 | 7.61 | 7.84 | 7.61 | 436319 |
| 1730500800 | 7.6 | 0 | 0.00 | 7.68 | 7.75 | 7.545 | 661715 |
| 1730414400 | 7.6 | -0.2 | -2.56 | 7.8 | 7.8 | 7.54 | 353406 |
| 1730328000 | 7.8 | -0.09 | -1.14 | 7.84 | 7.945 | 7.75 | 458967 |
| 1730241600 | 7.89 | -0.05 | -0.63 | 7.9 | 8 | 7.75 | 887660 |
| 1730155200 | 7.94 | -0.09 | -1.12 | 8.03 | 8.11 | 7.885 | 508332 |
| 1729896000 | 8.03 | -0.04 | -0.50 | 8.06 | 8.1 | 7.99 | 603906 |
| 1729809600 | 8.07 | 0.03 | 0.37 | 8.07 | 8.11 | 7.9801 | 833092 |
| 1729723200 | 8.0399999 | 0.04 | 0.50 | 7.9 | 8.13 | 7.88 | 1405477 |
| 1729636800 | 8 | -0.15 | -1.84 | 8.43 | 8.505 | 7.95 | 654165 |
| 1729550400 | 8.15 | -0.24 | -2.86 | 8.25 | 8.42 | 8.11 | 400638 |
| 1729291200 | 8.39 | 0.05 | 0.60 | 8.47 | 8.53 | 8.33 | 393174 |
| 1729204800 | 8.34 | -0.03 | -0.36 | 8.3699999 | 8.45 | 8.2899999 | 404833 |
| 1729118400 | 8.3699999 | 0.24 | 2.95 | 8.18 | 8.46 | 8.18 | 578098 |
| 1729032000 | 8.13 | -0.49 | -5.68 | 8.6199999 | 8.6199999 | 8.1199999 | 580486 |
| 1728945600 | 8.6199999 | -0.17 | -1.93 | 8.7899999 | 8.7899999 | 8.56 | 236088 |
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
