Premium
Ermenegildo Zegna NV (JN0)
TG
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 | 0.27 | 3.4198860038 | 7.895 | 8.2449999 | 7.895 | 277 | 8.17290459 | DE |
| 4 | 0.79 | 10.7118644068 | 7.375 | 8.2449999 | 6.87 | 276 | 7.72847127 | DE |
| 12 | -0.065 | -0.789793438639 | 8.23 | 9.005 | 6.75 | 359 | 7.50453017 | DE |
| 26 | -3.165 | -27.9346866726 | 11.33 | 11.33 | 6.75 | 335 | 8.35630888 | DE |
| 52 | -2.735 | -25.0917431193 | 10.9 | 13.84 | 6.75 | 404 | 10.31948691 | DE |
| 156 | -5.535 | -40.401459854 | 13.7 | 14.1 | 6.75 | 367 | 10.45069976 | DE |
| 260 | -5.535 | -40.401459854 | 13.7 | 14.1 | 6.75 | 367 | 10.45069976 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1733952420 | 8.2449999 | 0.02 | 0.30 | 8.2449999 | 8.2449999 | 8.2449999 | 500 |
| 1733866020 | 8.22 | 0.22 | 2.69 | 8.22 | 8.22 | 8.22 | 600 |
| 1733779620 | 8.005 | 0.03 | 0.38 | 8.005 | 8.005 | 8.005 | 130 |
| 1733520420 | 7.975 | 0.08 | 1.01 | 8.095 | 8.095 | 7.975 | 4 |
| 1733434020 | 7.895 | 0.26 | 3.41 | 7.895 | 7.895 | 7.895 | 150 |
| 1733347620 | 7.635 | 0 | 0.00 | 7.635 | 7.635 | 7.635 | 0 |
| 1733261220 | 7.635 | -0.07 | -0.84 | 7.635 | 7.635 | 7.635 | 430 |
| 1733174820 | 7.7 | 0.07 | 0.85 | 7.81 | 7.86 | 7.57 | 17 |
| 1732915620 | 7.635 | 0 | 0.00 | 7.635 | 7.635 | 7.635 | 0 |
| 1732829220 | 7.635 | 0.13 | 1.73 | 7.635 | 7.635 | 7.635 | 14 |
| 1732742820 | 7.505 | 0.05 | 0.74 | 7.505 | 7.505 | 7.505 | 33 |
| 1732656420 | 7.45 | -0.19 | -2.49 | 7.45 | 7.45 | 7.45 | 1 |
| 1732570020 | 7.64 | 0.13 | 1.73 | 7.56 | 7.64 | 7.265 | 861 |
| 1732310820 | 7.51 | 0.6 | 8.60 | 7.315 | 7.51 | 7.315 | 1813 |
| 1732224420 | 6.915 | -0.28 | -3.89 | 6.915 | 6.915 | 6.915 | 77 |
| 1732138020 | 7.195 | 0 | 0.00 | 7.195 | 7.195 | 7.195 | 0 |
| 1732051620 | 7.195 | 0.33 | 4.73 | 7.31 | 7.31 | 7.195 | 27 |
| 1731965220 | 6.87 | -0.28 | -3.92 | 6.87 | 6.87 | 6.87 | 1 |
| 1731705960 | 7.15 | -0.23 | -3.05 | 7.15 | 7.15 | 7.15 | 2 |
| 1731619560 | 7.375 | 0.38 | 5.36 | 7.375 | 7.375 | 7.375 | 40 |
| 1731533160 | 7 | -0.18 | -2.51 | 6.92 | 7 | 6.92 | 1100 |
| 1731446820 | 7.18 | 0.34 | 4.97 | 6.995 | 7.18 | 6.75 | 669 |
| 1731360420 | 6.84 | -0.01 | -0.15 | 6.84 | 6.84 | 6.84 | 16 |
| 1731101220 | 6.85 | -0.1 | -1.37 | 7.05 | 7.05 | 6.85 | 1150 |
| 1731014760 | 6.945 | -0.38 | -5.12 | 6.94 | 6.945 | 6.94 | 708 |
| 1730928360 | 7.32 | 0.18 | 2.52 | 7.32 | 7.32 | 7.32 | 135 |
| 1730841960 | 7.14 | 0.37 | 5.47 | 7.14 | 7.14 | 7.14 | 5 |
| 1730755560 | 6.77 | -0.33 | -4.65 | 6.835 | 6.845 | 6.77 | 1885 |
| 1730496360 | 7.1 | 0.12 | 1.72 | 7.115 | 7.175 | 7.1 | 579 |
| 1730409960 | 6.98 | -0.33 | -4.51 | 7.02 | 7.23 | 6.98 | 273 |
| 1730323560 | 7.31 | -0.22 | -2.92 | 7.38 | 7.38 | 7.145 | 1838 |
| 1730237160 | 7.53 | 0 | 0.00 | 7.53 | 7.53 | 7.53 | 0 |
| 1730150760 | 7.53 | 0.17 | 2.24 | 7.53 | 7.53 | 7.53 | 134 |
| 1729887960 | 7.365 | 0 | 0.00 | 7.365 | 7.365 | 7.365 | 0 |
| 1729801560 | 7.365 | -0.18 | -2.32 | 7.365 | 7.365 | 7.365 | 39 |
| 1729715160 | 7.54 | -0.15 | -1.89 | 7.54 | 7.54 | 7.54 | 2 |
| 1729628760 | 7.685 | -0.17 | -2.10 | 7.685 | 7.685 | 7.685 | 130 |
| 1729542360 | 7.85 | 0 | 0.00 | 7.85 | 7.85 | 7.85 | 0 |
| 1729283160 | 7.85 | 0.19 | 2.48 | 7.85 | 7.85 | 7.85 | 100 |
| 1729196760 | 7.66 | 0 | 0.00 | 7.66 | 7.66 | 7.66 | 0 |
| 1729110360 | 7.66 | -0.42 | -5.20 | 7.505 | 7.66 | 7.505 | 151 |
| 1729023960 | 8.08 | 0.09 | 1.19 | 8.08 | 8.08 | 8.08 | 4 |
| 1728937620 | 7.985 | -0.2 | -2.44 | 8.1999999 | 8.1999999 | 7.895 | 363 |
| 1728678360 | 8.185 | 0.04 | 0.43 | 8.185 | 8.185 | 8.185 | 100 |
| 1728591960 | 8.15 | 0.22 | 2.71 | 8.15 | 8.15 | 8.15 | 250 |
| 1728505560 | 7.935 | 0 | 0.00 | 7.935 | 7.935 | 7.935 | 0 |
| 1728419160 | 7.935 | -0.33 | -3.93 | 7.935 | 7.935 | 7.935 | 1 |
| 1728332760 | 8.26 | 0.17 | 2.16 | 8.26 | 8.26 | 8.26 | 8 |
| 1728073560 | 8.085 | 0.1 | 1.19 | 8.085 | 8.085 | 8.085 | 63 |
| 1727987220 | 7.99 | -0.28 | -3.39 | 7.99 | 7.99 | 7.99 | 205 |
| 1727900820 | 8.27 | -0.74 | -8.16 | 8.27 | 8.27 | 8.27 | 61 |
| 1727814420 | 9.005 | 0.33 | 3.80 | 9.005 | 9.005 | 9.005 | 2 |
| 1727728020 | 8.675 | -0.01 | -0.12 | 8.675 | 8.675 | 8.675 | 1000 |
| 1727468760 | 8.685 | 0.93 | 11.92 | 8.475 | 8.685 | 8.475 | 550 |
| 1727382360 | 7.76 | 0.04 | 0.45 | 8.2449999 | 8.2449999 | 7.76 | 301 |
| 1727295960 | 7.725 | 0.45 | 6.19 | 7.725 | 7.725 | 7.725 | 140 |
| 1727209560 | 7.275 | -0.38 | -4.90 | 6.99 | 7.275 | 6.99 | 85 |
| 1727123160 | 7.65 | -0.03 | -0.33 | 7.76 | 7.76 | 7.65 | 502 |
| 1726864020 | 7.675 | -0.15 | -1.92 | 7.96 | 7.96 | 7.675 | 608 |
| 1726777560 | 7.825 | -0.32 | -3.93 | 8.23 | 8.235 | 7.76 | 820 |
| 1726691220 | 8.145 | -0.99 | -10.84 | 9.115 | 9.115 | 8.1199999 | 930 |
| 1726604760 | 9.135 | 0.01 | 0.11 | 9.135 | 9.135 | 9.135 | 40 |
| 1726518420 | 9.125 | -0.03 | -0.33 | 9.125 | 9.125 | 9.125 | 3 |
| 1726259160 | 9.1549999 | 0.5 | 5.78 | 8.9149999 | 9.1549999 | 8.9149999 | 150 |
| 1726124400 | 8.6549999 | 0 | 0.00 | 8.6549999 | 8.6549999 | 8.6549999 | 0 |
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
