Dati storici ZTE - FZM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	3,90	4,307	3,555	4,06	6.161	-0,246	-6,31%
1 Mese	3,252	4,307	3,165	3,68	4.514	0,402	12,36%
3 Mesi	2,312	4,307	2,307	3,26	4.747	1,34	58,04%
6 Mesi	1,7675	4,307	1,699	2,83	4.557	1,89	106,73%
1 Anno	1,977	4,307	1,699	2,59	3.549	1,68	84,83%
3 Anni	2,918	4,307	1,5665	2,43	3.305	0,736	25,22%
5 Anni	2,918	4,307	1,5665	2,43	3.305	0,736	25,22%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
28 Feb 2025	3,651	-0,21	-5,44%	3,587	3,651	3,555	2.345
27 Feb 2025	3,861	-0,19	-4,78%	3,902	3,902	3,861	363
26 Feb 2025	4,055	0,04	1,07%	4,182	4,196	4,055	1.602
25 Feb 2025	4,012	-0,22	-5,15%	4,101	4,101	4,012	735
24 Feb 2025	4,23	0,29	7,44%	4,15	4,307	4,15	12.387
21 Feb 2025	3,937	0,49	14,22%	3,90	4,008	3,90	15.718
20 Feb 2025	3,447	-0,03	-0,98%	3,50	3,50	3,39	263
19 Feb 2025	3,481	0,25	7,70%	3,581	3,592	3,481	6.960
18 Feb 2025	3,232	-0,24	-6,89%	3,232	3,232	3,232	800
17 Feb 2025	3,471	0,10	3,00%	3,441	3,471	3,441	3.486
14 Feb 2025	3,37	-0,24	-6,70%	3,382	3,42	3,37	6.300
13 Feb 2025	3,612	0,00	0,00%	3,612	3,612	3,612	0,00
12 Feb 2025	3,612	0,16	4,60%	3,52	3,615	3,52	3.100
11 Feb 2025	3,453	-0,12	-3,47%	3,466	3,508	3,453	1.510
10 Feb 2025	3,577	-0,14	-3,66%	3,639	3,639	3,577	2.374
07 Feb 2025	3,713	0,01	0,38%	3,691	3,713	3,691	1.635
06 Feb 2025	3,699	0,12	3,44%	3,673	3,786	3,673	3.305
05 Feb 2025	3,576	0,05	1,53%	3,633	3,642	3,572	2.490
04 Feb 2025	3,522	0,10	2,86%	3,697	3,697	3,522	7.371
03 Feb 2025	3,424	0,26	8,18%	3,50	3,543	3,424	9.644