Zignago Vetro More Historical Data - ZV | ADVFN

S&P TSX Capped Composite...

US Dollar vs CAD

Level up your trading with our powerful tools and real-time insights all in one place.

Get Started

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

ZV Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 21 2024	11.58	-0.28	-2.36%	11.82	11.84	11.54	119,794
May 20 2024	11.86	0.02	0.17%	11.90	11.96	11.80	78,787
May 17 2024	11.84	-0.14	-1.17%	12.06	12.06	11.82	141,562
May 16 2024	11.98	0.02	0.17%	11.96	12.26	11.96	126,732
May 15 2024	11.96	-0.10	-0.83%	12.10	12.12	11.92	125,715
May 14 2024	12.06	0.06	0.50%	12.02	12.12	11.94	104,942
May 13 2024	12.00	-0.66	-5.21%	12.00	12.20	11.90	238,831
May 10 2024	12.66	0.26	2.10%	12.64	12.78	12.50	190,134
May 09 2024	12.40	0.02	0.16%	12.46	12.50	12.30	109,551
May 08 2024	12.38	-0.08	-0.64%	12.46	12.54	12.36	120,175
May 07 2024	12.46	-0.14	-1.11%	12.62	12.64	12.30	189,115
May 06 2024	12.60	-0.06	-0.47%	12.72	12.78	12.52	123,104
May 03 2024	12.66	0.06	0.48%	12.78	12.78	12.64	46,943
May 02 2024	12.60	-0.02	-0.16%	12.60	12.72	12.54	96,563
Apr 30 2024	12.62	-0.14	-1.10%	12.88	12.88	12.56	106,169
Apr 29 2024	12.76	0.22	1.75%	12.68	12.84	12.48	162,762
Apr 26 2024	12.54	0.10	0.80%	12.50	12.56	12.42	70,388
Apr 25 2024	12.44	0.04	0.32%	12.46	12.54	12.34	59,846
Apr 24 2024	12.40	0.00	0.00%	12.52	12.52	12.30	103,088
Apr 23 2024	12.40	0.10	0.81%	12.38	12.44	12.28	98,173
Apr 22 2024	12.30	0.06	0.49%	12.36	12.40	12.20	94,339
Apr 19 2024	12.24	-0.02	-0.16%	12.22	12.30	12.04	116,622
Apr 18 2024	12.26	-0.74	-5.69%	12.94	12.94	12.04	433,840
Apr 17 2024	13.00	0.00	0.00%	12.96	13.06	12.94	67,977
Apr 16 2024	13.00	-0.48	-3.56%	13.36	13.36	12.92	114,271
Apr 15 2024	13.48	0.02	0.15%	13.38	13.50	13.30	55,195
Apr 12 2024	13.46	0.06	0.45%	13.50	13.64	13.36	125,204
Apr 11 2024	13.40	0.16	1.21%	13.28	13.54	13.28	64,271
Apr 10 2024	13.24	-0.20	-1.49%	13.46	13.48	13.12	104,677
Apr 09 2024	13.44	0.08	0.60%	13.38	13.48	13.24	67,138
Apr 08 2024	13.36	0.16	1.21%	13.40	13.40	13.10	85,278
Apr 05 2024	13.20	-0.20	-1.49%	13.40	13.40	13.10	121,796
Apr 04 2024	13.40	0.26	1.98%	13.24	13.46	13.10	100,364
Apr 03 2024	13.14	0.08	0.61%	13.24	13.24	13.02	44,262
Apr 02 2024	13.06	-0.22	-1.66%	13.24	13.38	13.02	82,217
Mar 28 2024	13.28	-0.32	-2.35%	13.58	13.58	13.16	164,041
Mar 27 2024	13.60	0.32	2.41%	13.32	13.64	13.32	89,092
Mar 26 2024	13.28	0.12	0.91%	13.14	13.30	13.00	164,953
Mar 25 2024	13.16	0.28	2.17%	12.80	13.20	12.80	137,986
Mar 22 2024	12.88	0.28	2.22%	12.66	12.88	12.60	101,312
Mar 21 2024	12.60	-0.42	-3.23%	13.14	13.16	12.60	395,234
Mar 20 2024	13.02	-0.34	-2.54%	13.20	13.26	13.00	90,308
Mar 19 2024	13.36	-0.02	-0.15%	13.42	13.42	13.16	61,304
Mar 18 2024	13.38	0.14	1.06%	13.24	13.50	13.20	90,858
Mar 15 2024	13.24	-0.44	-3.22%	13.72	13.76	13.14	148,255
Mar 14 2024	13.68	0.34	2.55%	13.24	13.72	13.24	149,538
Mar 13 2024	13.34	0.10	0.76%	13.18	13.38	13.16	36,041
Mar 12 2024	13.24	0.20	1.53%	13.14	13.28	13.00	30,454
Mar 11 2024	13.04	-0.26	-1.95%	13.32	13.32	12.94	61,026
Mar 08 2024	13.30	0.10	0.76%	13.20	13.30	13.10	105,240
Mar 07 2024	13.20	0.06	0.46%	13.20	13.20	13.06	137,879
Mar 06 2024	13.14	-0.04	-0.30%	13.28	13.28	13.04	67,932
Mar 05 2024	13.18	0.00	0.00%	13.08	13.28	13.08	39,900
Mar 04 2024	13.18	-0.06	-0.45%	13.28	13.28	13.04	50,264
Mar 01 2024	13.24	0.06	0.46%	13.06	13.28	13.06	50,030
Feb 29 2024	13.18	0.14	1.07%	13.00	13.36	13.00	146,806
Feb 28 2024	13.04	-0.14	-1.06%	13.18	13.18	13.00	36,000
Feb 27 2024	13.18	-0.02	-0.15%	13.26	13.26	13.04	84,187
Feb 26 2024	13.20	0.02	0.15%	13.16	13.32	13.10	51,707
Feb 23 2024	13.18	-0.14	-1.05%	13.46	13.46	13.14	43,405
Feb 22 2024	13.32	0.16	1.22%	13.32	13.44	13.20	45,611

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.com

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