Italia markets close in 3 hours 34 minutes

Ermenegildo Zegna N.V. (ZGN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,40+0,10 (+0,81%)
Alla chiusura: 04:00PM EDT
12,38 -0,02 (-0,16%)
Preborsa: 07:53AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202412,3012,5512,2312,4012,40742.600
30 apr 202412,1812,3312,0712,3012,30892.100
29 apr 202412,0412,3111,9412,3012,30443.200
26 apr 202411,9012,1811,8912,0312,03420.700
25 apr 202411,8612,0711,8011,8411,84525.600
24 apr 202411,8712,0711,8511,9811,98530.800
23 apr 202411,6012,0411,6011,9211,92832.700
22 apr 202411,5611,7711,5311,7211,72792.000
19 apr 202411,6211,8011,5011,5111,51797.900
18 apr 202411,4611,9011,4411,6511,651.149.600
17 apr 202411,0911,6211,0611,4611,461.081.100
16 apr 202411,0811,1511,0011,0211,02565.700
15 apr 202411,3111,3811,0111,0111,01649.800
12 apr 202411,5911,6411,3111,3111,31785.300
11 apr 202411,7011,8511,6111,6711,67603.100
10 apr 202411,8311,8311,5311,6711,671.011.900
09 apr 202412,1012,2211,7512,0112,011.132.400
08 apr 202412,7913,0011,7312,1712,173.200.300
05 apr 202413,4413,4411,2711,9611,965.040.600
04 apr 202414,0214,1613,7613,9413,94646.100
03 apr 202414,0914,2314,0214,0714,07426.600
02 apr 202414,4414,5713,9714,1214,12691.000
01 apr 202414,6214,7314,4914,5814,58397.700
28 mar 202414,5014,8014,4714,6514,65331.900
27 mar 202414,4614,5614,3414,5214,52512.600
26 mar 202414,5314,6114,3614,3814,38444.400
25 mar 202414,6114,8014,4914,5314,53542.600
22 mar 202415,2015,2114,4314,6214,621.721.600
21 mar 202414,9915,2614,9815,2515,25858.900
20 mar 202414,8915,0014,8214,9914,99703.900
19 mar 202414,6914,8814,6514,8714,87696.300
18 mar 202414,7614,7814,5914,6914,69486.600
15 mar 202414,8014,9514,7014,7414,74555.700
14 mar 202414,7914,9914,7414,7914,79884.000
13 mar 202414,6614,8614,6614,7914,79506.000
12 mar 202414,4414,6614,3314,6614,66646.500
11 mar 202414,4514,5014,1914,4414,44450.500
08 mar 202414,2514,5514,2514,4514,451.041.500
07 mar 202414,2214,3014,1014,2014,20746.400
06 mar 202414,3014,3513,9414,1414,141.360.400
05 mar 202414,5014,6814,2614,6214,62415.600
04 mar 202414,5614,7014,2914,5114,51381.600
01 mar 202414,4814,6814,2714,5514,55442.800
29 feb 202414,4514,4714,2014,3014,30304.400
28 feb 202414,0014,4713,9414,4614,46373.200
27 feb 202414,0314,1513,9814,0514,05252.500
26 feb 202414,2314,2313,9213,9513,95357.900
23 feb 202414,1714,2213,8214,2014,20398.100
22 feb 202414,0014,4014,0014,2014,20749.100
21 feb 202413,3014,0113,3014,0114,01704.500
20 feb 202412,9213,3112,9013,3013,30357.000
16 feb 202412,7013,0312,5512,9712,97338.300
15 feb 202412,8012,8912,6712,7812,78330.600
14 feb 202412,4312,7312,4112,7212,72290.800
13 feb 202412,4312,4712,2512,3312,33275.100
12 feb 202412,5112,8112,5112,6712,67223.400
09 feb 202412,5012,5812,3712,5112,51346.000
08 feb 202412,8712,8712,5412,5412,54451.500
07 feb 202413,0613,0612,8212,8612,86251.300
06 feb 202413,2013,3813,0013,0913,09408.300
05 feb 202413,1213,1912,8513,1813,18456.600
02 feb 202413,2013,2913,0913,1213,12495.600
01 feb 202412,4713,2512,4713,2513,251.090.800
31 gen 202411,7612,7111,7612,1912,191.014.700
30 gen 202411,3911,6211,3511,4911,49388.600
29 gen 202411,4911,5211,1511,4811,48637.900
26 gen 202410,9011,4810,8511,3411,341.613.700
25 gen 202410,6010,7010,4510,6910,69469.200
24 gen 202410,7010,8010,5110,5410,54366.900
23 gen 202410,5010,9610,4210,7310,73682.100
22 gen 202410,2510,4910,2010,4410,44470.300
19 gen 202410,2210,3010,1310,3010,30356.200
18 gen 202410,3010,3610,2010,2510,25401.800
17 gen 202410,2510,2810,1210,1810,18694.800
16 gen 202410,6910,7510,4110,4510,45492.000
12 gen 202411,0011,0310,8110,8510,85454.500
11 gen 202411,0011,1910,9511,0011,00826.800
10 gen 202411,2211,3910,7110,7410,74555.500
09 gen 202410,8811,4110,8311,3111,311.290.900
08 gen 202410,9211,0310,8810,9510,95753.200
05 gen 202410,9611,0210,8810,9310,93483.800
04 gen 202411,0811,1410,9410,9910,99483.200
03 gen 202411,3711,3711,1011,1811,18292.400
02 gen 202411,4711,4711,2811,3011,30273.700
29 dic 202311,5911,7011,5411,5711,57196.000
28 dic 202311,5811,7011,4711,6311,63186.000
27 dic 202311,6811,6811,5711,5911,59140.900
26 dic 202311,5811,6711,5511,6011,60174.900
22 dic 202311,6411,8411,5611,5711,57308.100
21 dic 202311,5711,7011,4811,6511,65313.600
20 dic 202311,7011,8111,4711,5011,50356.900
19 dic 202311,6711,7011,5111,7011,70499.900
18 dic 202311,6811,7611,5711,6011,60659.800
15 dic 202311,9011,9211,6111,6911,69563.500
14 dic 202311,9712,1311,8511,8811,88622.400
13 dic 202311,8011,9711,6611,7511,75810.200
12 dic 202311,9211,9211,6711,7411,74460.600
11 dic 202311,7911,9011,7311,7911,79362.500
08 dic 202311,5711,9011,5111,8711,87411.400
07 dic 202312,0012,0311,6211,6711,67316.600
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...