Premium
Zurich Insurance Group Limited (QX) (ZURVY)
USOTC
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 | 0.3301 | 1.13671190328 | 29.0399 | 29.84 | 28.88 | 188625 | 29.46944181 | DR |
| 4 | -0.0601 | -0.204212693807 | 29.4301 | 31.04 | 28.54 | 135311 | 29.67955436 | DR |
| 12 | -0.8 | -2.65164070268 | 30.17 | 32.04 | 28.54 | 113433 | 30.13625269 | DR |
| 26 | 2.75 | 10.3305785124 | 26.62 | 32.04 | 26.4 | 84545 | 29.7328243 | DR |
| 52 | 4.055 | 16.0181710448 | 25.315 | 32.04 | 23.455 | 73463 | 28.13389798 | DR |
| 156 | 5.6 | 23.5591081195 | 23.77 | 32.04 | 19.165 | 89302 | 24.30396283 | DR |
| 260 | 8.32 | 39.5249406176 | 21.05 | 32.04 | 13.33 | 91526 | 22.12540748 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737152880 | 29.61 | 0.01 | 0.03 | 29.63 | 29.84 | 29.5 | 125483 |
| 1737066420 | 29.6 | 0.02 | 0.07 | 29.49 | 29.6899 | 29.41 | 298707 |
| 1736979720 | 29.58 | 0.48 | 1.65 | 29.59 | 29.6 | 29.2701 | 136236 |
| 1736893380 | 29.1 | 0.38 | 1.32 | 29.0399 | 29.15 | 28.88 | 194072 |
| 1736806800 | 28.72 | -0.33 | -1.14 | 28.54 | 28.8099 | 28.54 | 168413 |
| 1736547720 | 29.05 | -1.07 | -3.55 | 28.99 | 29.26 | 28.875 | 155239 |
| 1736375340 | 30.12 | -0.24 | -0.79 | 30.01 | 30.19 | 29.8025 | 105047 |
| 1736288940 | 30.36 | 0.17 | 0.56 | 31.04 | 31.04 | 30.14 | 172718 |
| 1736202360 | 30.19 | 0.16 | 0.53 | 30.02 | 30.4 | 30.02 | 113871 |
| 1735942980 | 30.03 | 0.35 | 1.18 | 29.9 | 30.09 | 29.9 | 102455 |
| 1735856700 | 29.68 | -0.01 | -0.03 | 29.62 | 29.77 | 29.55 | 107171 |
| 1735683960 | 29.69 | -0.17 | -0.57 | 30.07 | 30.07 | 29.64 | 58837 |
| 1735597740 | 29.86 | -0.08 | -0.25 | 29.67 | 29.93 | 29.605 | 161580 |
| 1735338000 | 29.935 | -0.47 | -1.53 | 29.7501 | 29.99 | 29.75 | 97442 |
| 1735252020 | 30.4 | 0.21 | 0.70 | 30.03 | 30.4 | 30.03 | 93941 |
| 1735078200 | 30.19 | 0 | 0.00 | 29.4301 | 30.25 | 29.4301 | 73760 |
| 1734992400 | 30.19 | 0.34 | 1.14 | 29.97 | 30.21 | 29.84 | 131562 |
| 1734733200 | 29.85 | -0.1 | -0.33 | 29.39 | 30.036 | 29.39 | 147489 |
| 1734646800 | 29.95 | -0.2 | -0.66 | 29.79 | 30.08 | 29.79 | 211197 |
| 1734560940 | 30.15 | -0.75 | -2.43 | 30.73 | 30.7799 | 30.15 | 136665 |
| 1734474360 | 30.9 | -0.02 | -0.06 | 30.86 | 30.99 | 30.74 | 82578 |
| 1734388140 | 30.92 | -0.12 | -0.39 | 30.95 | 31.05 | 30.87 | 89245 |
| 1734128940 | 31.04 | 0.3 | 0.98 | 30.95 | 31.06 | 30.88 | 72337 |
| 1734042480 | 30.74 | -0.38 | -1.22 | 30.93 | 31.011 | 30.717 | 72104 |
| 1733955900 | 31.12 | 0 | 0.00 | 30.96 | 31.12 | 30.91 | 69924 |
| 1733869200 | 31.12 | -0.31 | -0.99 | 31.35 | 31.35 | 31.12 | 99147 |
| 1733782800 | 31.43 | -0.35 | -1.10 | 31.82 | 31.82 | 31.43 | 116189 |
| 1733523600 | 31.78 | -0.09 | -0.28 | 31.83 | 32.04 | 31.63 | 60790 |
| 1733437500 | 31.87 | 0.46 | 1.46 | 31.89 | 31.98 | 31.7925 | 104881 |
| 1733350980 | 31.41 | -0.18 | -0.57 | 31.58 | 31.64 | 31.3401 | 90688 |
| 1733264700 | 31.59 | -0.26 | -0.82 | 31.57 | 31.79 | 31.57 | 107902 |
| 1733178180 | 31.85 | 0.12 | 0.38 | 31.79 | 31.853 | 31.586 | 96123 |
| 1732918200 | 31.73 | 0.4 | 1.28 | 31.535 | 31.77 | 31.4101 | 53868 |
| 1732746540 | 31.33 | 0.15 | 0.48 | 31.21 | 31.48 | 31.18 | 86653 |
| 1732660140 | 31.18 | 0 | 0.00 | 31.07 | 31.31 | 31.06 | 99240 |
| 1732573560 | 31.18 | 0.21 | 0.68 | 31.12 | 31.23 | 31.04 | 109398 |
| 1732314000 | 30.97 | 0.01 | 0.03 | 30.882 | 31.0804 | 30.85 | 93283 |
| 1732227900 | 30.96 | 0.92 | 3.06 | 30.87 | 31 | 30.72 | 100499 |
| 1732141740 | 30.04 | -0.02 | -0.07 | 30.125 | 30.17 | 29.94 | 90564 |
| 1732054800 | 30.06 | -0.09 | -0.28 | 29.99 | 30.18 | 29.94 | 110581 |
| 1731968640 | 30.145 | 0.36 | 1.22 | 29.87 | 30.187 | 29.83 | 190176 |
| 1731709260 | 29.7806 | 0.38 | 1.29 | 29.69 | 29.8635 | 29.69 | 103266 |
| 1731622800 | 29.4 | 0.1 | 0.34 | 29.5601 | 29.7099 | 29.38 | 86152 |
| 1731536760 | 29.3 | 0.1 | 0.34 | 29.4001 | 29.45 | 29.158 | 151659 |
| 1731450480 | 29.2 | -0.43 | -1.45 | 29.41 | 29.46 | 29.056 | 102933 |
| 1731363600 | 29.63 | 0.13 | 0.46 | 29.74 | 29.7999 | 29.63 | 96945 |
| 1731104400 | 29.495 | -0.35 | -1.16 | 29.59 | 29.62 | 29.35 | 170611 |
| 1731018540 | 29.84 | 0.04 | 0.13 | 30.02 | 30.1275 | 29.71 | 162041 |
| 1730931600 | 29.8 | -0.18 | -0.60 | 29.8799 | 29.9299 | 29.59 | 59162 |
| 1730845680 | 29.98 | 0.33 | 1.11 | 29.7625 | 29.99 | 29.7625 | 67955 |
| 1730759160 | 29.65 | 0.1 | 0.34 | 29.75 | 29.83 | 29.64 | 67317 |
| 1730496420 | 29.55 | 0.01 | 0.03 | 29.71 | 29.7799 | 29.55 | 84587 |
| 1730409780 | 29.54 | -0.18 | -0.61 | 29.5 | 29.6 | 29.3 | 128401 |
| 1730323500 | 29.72 | -0.25 | -0.83 | 29.86 | 29.95 | 29.71 | 83061 |
| 1730237280 | 29.97 | -0.3 | -0.99 | 30.17 | 30.17 | 29.92 | 86679 |
| 1730150880 | 30.27 | 0.33 | 1.10 | 30.1 | 30.31 | 30.085 | 89976 |
| 1729891500 | 29.94 | -0.1 | -0.33 | 30.2 | 30.2 | 29.84 | 54138 |
| 1729805160 | 30.04 | 0.09 | 0.30 | 30.29 | 30.29 | 29.9025 | 55488 |
| 1729718940 | 29.95 | -0.02 | -0.07 | 29.85 | 30.0599 | 29.83 | 80490 |
| 1729632300 | 29.97 | -0.45 | -1.48 | 30.07 | 30.08 | 29.96 | 133003 |
| 1729545600 | 30.42 | -0.02 | -0.07 | 30.55 | 30.55 | 30.35 | 64020 |
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
