Dati storici ZTE - FZM

Download dati
CSV Giornaliero CSV Intraday

Periodo †	Apert.	Max	Min	VWAP	Med. Vol. Giorn.	Var	%
1 Sett.	3,387	3,439	3,253	3,28	3.133	-0,09	-2,66%
1 Mese	3,581	4,307	3,146	3,51	5.204	-0,284	-7,93%
3 Mesi	3,008	4,307	2,643	3,33	5.216	0,289	9,61%
6 Mesi	1,7425	4,307	1,7425	2,93	4.887	1,55	89,21%
1 Anno	1,963	4,307	1,699	2,67	3.720	1,33	67,96%
3 Anni	2,918	4,307	1,5665	2,48	3.379	0,379	12,99%
5 Anni	2,918	4,307	1,5665	2,48	3.379	0,379	12,99%

Data	Chiusura	Var.	Var. (%)	Apertura	Max	Min	Volume
18 Mar 2025	3,388	0,11	3,39%	3,388	3,388	3,388	10
17 Mar 2025	3,277	0,02	0,74%	3,289	3,289	3,277	1.040
14 Mar 2025	3,253	-0,01	-0,25%	3,253	3,253	3,253	1.572
13 Mar 2025	3,261	-0,10	-3,09%	3,307	3,311	3,261	10.231
12 Mar 2025	3,365	0,17	5,16%	3,387	3,439	3,365	2.810
11 Mar 2025	3,20	0,04	1,11%	3,249	3,295	3,20	8.500
10 Mar 2025	3,165	-0,04	-1,22%	3,165	3,165	3,165	52
07 Mar 2025	3,204	-0,11	-3,17%	3,204	3,204	3,204	1.316
06 Mar 2025	3,309	0,10	3,15%	3,39	3,481	3,298	10.819
05 Mar 2025	3,208	0,06	1,97%	3,211	3,211	3,208	3.070
04 Mar 2025	3,146	-0,09	-2,66%	3,146	3,146	3,146	1.000
03 Mar 2025	3,232	-0,42	-11,48%	3,256	3,296	3,16	23.278
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