Premium
Ermenegildo Zegna NV (JN0)
TG
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 | -0.855 | -10.5360443623 | 8.115 | 8.225 | 7.26 | 608 | 7.69879197 | DE |
| 4 | -1.545 | -17.5468483816 | 8.805 | 8.9 | 7.26 | 558 | 8.22682509 | DE |
| 12 | -0.835 | -10.315009265 | 8.095 | 9.315 | 7.255 | 895 | 8.15818613 | DE |
| 26 | -1.915 | -20.8719346049 | 9.175 | 9.315 | 6.75 | 597 | 7.97787201 | DE |
| 52 | -5.94 | -45 | 13.2 | 13.84 | 6.75 | 495 | 9.04535862 | DE |
| 156 | -6.44 | -47.0072992701 | 13.7 | 14.1 | 6.75 | 449 | 9.6591188 | DE |
| 260 | -6.44 | -47.0072992701 | 13.7 | 14.1 | 6.75 | 449 | 9.6591188 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741296420 | 7.37 | -0.29 | -3.72 | 7.75 | 7.75 | 7.37 | 213 |
| 1741210020 | 7.655 | 0 | 0.07 | 7.775 | 7.775 | 7.655 | 40 |
| 1741123620 | 7.65 | -0.19 | -2.36 | 7.835 | 7.835 | 7.65 | 1721 |
| 1741037220 | 7.835 | -0.29 | -3.51 | 8.225 | 8.225 | 7.835 | 1026 |
| 1740778020 | 8.1199999 | 0.01 | 0.12 | 8.115 | 8.1199999 | 8.115 | 38 |
| 1740691620 | 8.11 | -0.16 | -1.93 | 8.11 | 8.11 | 8.11 | 3 |
| 1740605220 | 8.27 | -0.1 | -1.14 | 8.11 | 8.27 | 8.105 | 637 |
| 1740518820 | 8.365 | 0.01 | 0.06 | 8.365 | 8.365 | 8.365 | 598 |
| 1740432420 | 8.36 | -0.29 | -3.30 | 8.36 | 8.36 | 8.36 | 741 |
| 1740173220 | 8.645 | 0.31 | 3.66 | 8.645 | 8.645 | 8.645 | 3 |
| 1740086820 | 8.34 | -0.16 | -1.88 | 8.5 | 8.5 | 8.34 | 1000 |
| 1740000420 | 8.5 | 0.13 | 1.55 | 8.5 | 8.5 | 8.5 | 2500 |
| 1739914020 | 8.3699999 | -0.31 | -3.57 | 8.38 | 8.38 | 8.3699999 | 22 |
| 1739827620 | 8.68 | -0.07 | -0.80 | 8.68 | 8.68 | 8.68 | 14 |
| 1739568420 | 8.75 | -0.15 | -1.69 | 8.43 | 8.75 | 8.43 | 33 |
| 1739482020 | 8.9 | 0.1 | 1.08 | 8.9 | 8.9 | 8.9 | 600 |
| 1739395620 | 8.805 | 0 | 0.00 | 8.805 | 8.805 | 8.805 | 0 |
| 1739309220 | 8.805 | 0.06 | 0.69 | 8.805 | 8.805 | 8.805 | 290 |
| 1739222820 | 8.7449999 | 0 | 0.00 | 8.7449999 | 8.7449999 | 8.7449999 | 0 |
| 1738963620 | 8.7449999 | 0 | 0.00 | 8.7449999 | 8.7449999 | 8.7449999 | 0 |
| 1738877220 | 8.7449999 | 0.23 | 2.76 | 8.7449999 | 8.7449999 | 8.7449999 | 10 |
| 1738790820 | 8.51 | 0 | 0.00 | 8.51 | 8.51 | 8.51 | 0 |
| 1738704420 | 8.51 | -0.42 | -4.70 | 8.365 | 8.6999999 | 8.365 | 695 |
| 1738618020 | 8.93 | -0.05 | -0.50 | 8.93 | 8.93 | 8.93 | 8 |
| 1738358820 | 8.975 | 0.24 | 2.81 | 8.975 | 8.975 | 8.975 | 2 |
| 1738272420 | 8.73 | 0 | 0.00 | 8.73 | 8.73 | 8.73 | 0 |
| 1738186020 | 8.73 | -0.1 | -1.13 | 8.67 | 8.91 | 8.67 | 105 |
| 1738099620 | 8.83 | 0 | 0.00 | 9.27 | 9.315 | 8.83 | 57 |
| 1738013220 | 8.83 | 0.23 | 2.73 | 8.74 | 8.935 | 8.395 | 1538 |
| 1737754020 | 8.595 | 0.23 | 2.69 | 8.305 | 8.64 | 8.305 | 37 |
| 1737667620 | 8.3699999 | -0.03 | -0.30 | 8.375 | 8.375 | 8.3699999 | 8 |
| 1737581220 | 8.395 | 0.3 | 3.64 | 8.395 | 8.395 | 8.395 | 2 |
| 1737494820 | 8.1 | -0.09 | -1.10 | 7.965 | 8.1 | 7.965 | 5640 |
| 1737408420 | 8.19 | 0.15 | 1.93 | 7.905 | 8.19 | 7.905 | 463 |
| 1737149220 | 8.035 | 0.24 | 3.01 | 8.065 | 8.065 | 7.755 | 15506 |
| 1737062820 | 7.8 | 0.16 | 2.09 | 7.43 | 7.8 | 7.43 | 1251 |
| 1736976420 | 7.64 | 0.27 | 3.59 | 7.255 | 7.64 | 7.255 | 123 |
| 1736890020 | 7.375 | 0 | 0.00 | 7.375 | 7.375 | 7.375 | 0 |
| 1736803620 | 7.375 | -0.47 | -5.93 | 7.375 | 7.375 | 7.375 | 129 |
| 1736544420 | 7.84 | 0 | 0.00 | 7.84 | 7.84 | 7.84 | 0 |
| 1736458020 | 7.84 | -0.03 | -0.32 | 7.54 | 7.84 | 7.54 | 254 |
| 1736371620 | 7.865 | 0 | 0.00 | 7.865 | 7.865 | 7.865 | 0 |
| 1736285220 | 7.865 | 0 | 0.00 | 7.865 | 7.865 | 7.865 | 0 |
| 1736198820 | 7.865 | -0.07 | -0.88 | 7.865 | 7.865 | 7.865 | 4 |
| 1735939620 | 7.935 | 0.21 | 2.72 | 7.935 | 7.935 | 7.935 | 490 |
| 1735853220 | 7.725 | -0.11 | -1.34 | 8.14 | 8.14 | 7.725 | 24 |
| 1735594020 | 7.83 | -0.05 | -0.63 | 8.14 | 8.14 | 7.83 | 3 |
| 1735334820 | 7.88 | -0.83 | -9.53 | 8.21 | 8.21 | 7.88 | 353 |
| 1734989220 | 8.71 | 0.33 | 3.94 | 8.625 | 8.71 | 8.61 | 2502 |
| 1734730020 | 8.38 | 0.67 | 8.62 | 8.38 | 8.38 | 8.38 | 160 |
| 1734643620 | 7.715 | -0.18 | -2.22 | 7.815 | 7.815 | 7.715 | 1200 |
| 1734557220 | 7.89 | -0.51 | -6.07 | 8.09 | 8.09 | 7.89 | 119 |
| 1734470820 | 8.4 | 0.03 | 0.36 | 8.4049999 | 8.6 | 8.4 | 261 |
| 1734384420 | 8.3699999 | -0.05 | -0.59 | 8.525 | 8.525 | 8.33 | 759 |
| 1734125220 | 8.42 | 0.18 | 2.12 | 8.095 | 8.42 | 8.095 | 9 |
| 1734038820 | 8.2449999 | 0 | 0.00 | 8.2449999 | 8.2449999 | 8.2449999 | 0 |
| 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 |
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
