Zignago Vetro Historical Data - ZV | ADVFN

Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
Italy
BIT
Zignago Vetro (ZV)
Zignago Vetro (ZV) Historical

Zignago Vetro (ZV)

12.24

-0.02

(-0.16%)

Closed April 19 11:30AM

Delayed by 15 minutes

Period	Change	Change %	Open	High	Low	Avg. Daily Vol	VWAP
1	-1.26	-9.33333333333	13.5	13.64	12.04	159297	12.70250091	DE
4	-0.42	-3.31753554502	12.66	13.64	12.04	117993	13.04955372	DE
12	-1.5	-10.9170305677	13.74	14.2	12.04	99649	13.14051537	DE
26	-0.4	-3.16455696203	12.64	14.58	11.96	87546	13.17869921	DE
52	-5.66	-31.6201117318	17.9	18.18	11.96	73899	14.11789306	DE
156	-5.32	-30.2961275626	17.56	18.96	10.46	66756	14.08382647	DE
260	2.08	20.4724409449	10.16	18.96	9.32	56030	13.57194366	DE

Date	Close	Change	Change %	Open	High	Low	Volume
1713455700	12.26	-0.74	-5.69	12.94	12.94	12.04	433840
1713369300	13	0	0.00	12.96	13.06	12.94	67977
1713282900	13	-0.48	-3.56	13.36	13.36	12.92	114271
1713196500	13.48	0.02	0.15	13.38	13.5	13.3	55195
1712937300	13.46	0.06	0.45	13.5	13.64	13.36	125204
1712850900	13.4	0.16	1.21	13.28	13.54	13.28	64271
1712764500	13.24	-0.2	-1.49	13.46	13.48	13.12	104677
1712678100	13.44	0.08	0.60	13.38	13.48	13.24	67138
1712591700	13.36	0.16	1.21	13.4	13.4	13.1	85278
1712332500	13.2	-0.2	-1.49	13.4	13.4	13.1	121796
1712246100	13.4	0.26	1.98	13.24	13.46	13.1	100364
1712159700	13.14	0.08	0.61	13.24	13.24	13.02	44262
1712073300	13.06	-0.22	-1.66	13.24	13.38	13.02	82217
1711644900	13.28	-0.32	-2.35	13.58	13.58	13.16	164041
1711558500	13.6	0.32	2.41	13.32	13.64	13.32	89092
1711472100	13.28	0.12	0.91	13.14	13.3	13	164953
1711385700	13.16	0.28	2.17	12.8	13.2	12.8	137986
1711126500	12.88	0.28	2.22	12.66	12.88	12.6	101312
1711040100	12.6	-0.42	-3.23	13.14	13.16	12.6	395234
1710953700	13.02	-0.34	-2.54	13.2	13.26	13	90308
1710867300	13.36	-0.02	-0.15	13.42	13.42	13.16	61304
1710780900	13.38	0.14	1.06	13.24	13.5	13.2	90858
1710521700	13.24	-0.44	-3.22	13.72	13.76	13.14	148255
1710435300	13.68	0.34	2.55	13.24	13.72	13.24	149538
1710348900	13.34	0.1	0.76	13.18	13.38	13.16	36041
1710262500	13.24	0.2	1.53	13.14	13.28	13	30454
1710176100	13.04	-0.26	-1.95	13.32	13.32	12.94	61026
1709916900	13.3	0.1	0.76	13.2	13.3	13.1	105240
1709830500	13.2	0.06	0.46	13.2	13.2	13.06	137879
1709744100	13.14	-0.04	-0.30	13.28	13.28	13.04	67932
1709657700	13.18	0	0.00	13.08	13.28	13.08	39900
1709571300	13.18	-0.06	-0.45	13.28	13.28	13.04	50264
1709312100	13.24	0.06	0.46	13.06	13.28	13.06	50030
1709225700	13.18	0.14	1.07	13	13.36	13	146806
1709139300	13.04	-0.14	-1.06	13.18	13.18	13	36000
1709052900	13.18	-0.02	-0.15	13.26	13.26	13.04	84187
1708966500	13.2	0.02	0.15	13.16	13.32	13.1	51707
1708707300	13.18	-0.14	-1.05	13.46	13.46	13.14	43405
1708620900	13.32	0.16	1.22	13.32	13.44	13.2	45611
1708534500	13.16	-0.1	-0.75	13.18	13.36	13.1	70939
1708448100	13.26	-0.06	-0.45	13.26	13.36	13.2	43335
1708361700	13.32	0.06	0.45	13.2	13.32	13.04	27453
1708102500	13.26	0.24	1.84	13.02	13.3	13.02	46321
1708016100	13.02	-0.22	-1.66	13.38	13.38	13.02	86783
1707929700	13.24	0.02	0.15	13	13.36	13	51593
1707843300	13.22	-0.1	-0.75	13.22	13.36	13.08	79944
1707756900	13.32	0.5	3.90	12.94	13.36	12.92	133864
1707497700	12.82	-0.08	-0.62	12.92	12.94	12.54	334726
1707411300	12.9	-0.52	-3.87	13.52	13.52	12.86	214205
1707324900	13.42	-0.18	-1.32	13.54	13.6	13.3	120120
1707238500	13.6	0.02	0.15	13.66	13.66	13.42	36727
1707152100	13.58	0	0.00	13.76	13.76	13.5	48145
1706892900	13.58	0.08	0.59	13.5	13.94	13.5	124308
1706806500	13.5	-0.14	-1.03	13.56	13.7	13.44	38183
1706720100	13.64	-0.1	-0.73	13.7	13.76	13.6	62861
1706633700	13.74	-0.24	-1.72	14.1	14.18	13.58	68503
1706547300	13.98	-0.14	-0.99	14.18	14.18	13.9	53177
1706288100	14.12	0.3	2.17	13.74	14.2	13.72	92573
1706201700	13.82	0.14	1.02	13.62	13.88	13.62	102805
1706115300	13.68	0.08	0.59	13.7	13.7	13.52	17018
1706028900	13.6	0.06	0.44	13.58	13.78	13.5	32620
1705942500	13.54	0.18	1.35	13.5	13.64	13.4	29663
1705683300	13.36	-0.04	-0.30	13.5	13.54	13.36	20199

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions