Premium
Ziff Davis Inc (Z2DV34)
BOV
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 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | -0.71 | -3.08026030369 | 23.05 | 23.76 | 22.34 | 340 | 22.80490677 | DR |
| 26 | 6.94 | 45.0649350649 | 15.4 | 23.76 | 15.4 | 344 | 19.95930233 | DR |
| 52 | 0.6 | 2.75988960442 | 21.74 | 23.76 | 15.4 | 246 | 19.96070848 | DR |
| 156 | -12.17 | -35.265140539 | 34.51 | 34.51 | 15.4 | 86 | 20.27664444 | DR |
| 260 | -12.17 | -35.265140539 | 34.51 | 34.51 | 15.4 | 86 | 20.27664444 | DR |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1738963800 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1738877400 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1738791000 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1738704600 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1738618200 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1738359000 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1738272600 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1738186200 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1738099800 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1738013400 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737754200 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737667800 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737581400 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737495000 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737408600 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737149400 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1737063000 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1736976600 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1736890200 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1736803800 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1736544600 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1736458200 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1736371800 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1736285400 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1736199000 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1735939800 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1735853400 | 22.34 | 0 | 0.00 | 22.34 | 22.34 | 22.34 | 0 |
| 1735594200 | 22.34 | -1.42 | -5.98 | 22.34 | 22.34 | 22.34 | 400 |
| 1735334940 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1735248540 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1734989340 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1734730140 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1734643740 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1734557340 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1734470940 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1734384540 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1734125340 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1734038940 | 23.76 | 0 | 0.00 | 23.76 | 23.76 | 23.76 | 0 |
| 1733952540 | 23.76 | 0.66 | 2.86 | 23.76 | 23.76 | 23.76 | 5 |
| 1733866200 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1733779800 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1733520600 | 23.1 | 0 | 0.00 | 23.1 | 23.1 | 23.1 | 0 |
| 1733434200 | 23.1 | 5.42 | 30.66 | 23.05 | 23.26 | 23.05 | 614 |
| 1733317200 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1733230800 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1733144400 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1732885200 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1732798800 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1732712400 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1732626000 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1732539600 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1732280400 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1732194000 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1732021200 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1731934800 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1731589200 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1731502800 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1731416400 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1731330000 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 0 |
| 1731070800 | 17.68 | 0 | 0.00 | 17.68 | 17.68 | 17.68 | 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
