Dati storici Zscaler - ZS

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	171,93	181,80	166,76	173,64	1.646.130	5,16	3,00%
1 Mese	192,50	193,48	166,76	179,70	1.613.775	-15,41	-8,01%
3 Mesi	239,62	259,61	166,76	211,67	2.429.648	-62,53	-26,10%
6 Mesi	159,03	259,61	152,60	208,07	2.184.008	18,06	11,35%
1 Anno	93,73	259,61	84,94	171,72	2.322.806	83,36	88,93%
3 Anni	191,70	375,99	84,94	184,45	2.348.407	-14,61	-7,62%
5 Anni	66,77	375,99	35,00	148,33	2.459.625	110,32	165,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
27 Apr 2024	177,05	2,24	1,28%	176,51	179,90	175,0836	1.394.496
26 Apr 2024	174,81	-2,65	-1,49%	173,68	176,4201	172,44	1.079.575
25 Apr 2024	177,46	0,54	0,31%	179,14	181,80	176,14	1.370.567
24 Apr 2024	176,92	5,95	3,48%	171,48	178,25	171,21	2.179.005
23 Apr 2024	170,97	1,76	1,04%	170,00	172,16	166,76	1.306.559
20 Apr 2024	169,21	-3,76	-2,17%	171,93	172,13	167,18	2.294.944
19 Apr 2024	172,97	0,01	0,01%	178,36	178,36	172,805	1.659.615
18 Apr 2024	172,96	-1,36	-0,78%	175,14	176,17	172,72	1.298.047
17 Apr 2024	174,32	-0,53	-0,30%	174,07	176,14	173,00	1.549.478
16 Apr 2024	174,85	-6,56	-3,62%	181,73	182,03	173,74	2.266.766
13 Apr 2024	181,41	-3,37	-1,82%	183,72	183,87	180,42	1.203.944
12 Apr 2024	184,78	0,83	0,45%	185,37	185,72	182,9063	1.121.948
11 Apr 2024	183,95	-4,55	-2,41%	184,00	185,36	181,71	1.553.851
10 Apr 2024	188,50	4,79	2,61%	185,51	188,62	184,83	1.782.629
09 Apr 2024	183,71	0,37	0,20%	183,32	184,36	181,34	1.080.520
06 Apr 2024	183,34	1,33	0,73%	182,18	185,25	181,37	1.808.787
05 Apr 2024	182,01	-4,30	-2,31%	188,05	188,65	181,125	2.495.817
04 Apr 2024	186,31	-2,43	-1,29%	187,34	189,08	185,8401	1.612.490
03 Apr 2024	188,74	-3,39	-1,76%	186,81	190,02	185,77	1.661.547
02 Apr 2024	192,13	-0,50	-0,26%	192,50	193,48	189,63	1.335.633
28 Mar 2024	192,63	-0,85	-0,44%	191,29	194,1399	190,75	1.627.562
27 Mar 2024	193,48	-2,15	-1,10%	197,39	197,77	192,66	1.318.702