ZED

Datos Históricos Zenova

ZED Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Ene 2022 17.25 0.00 0.0% 17.25 17.25 17.25 0.00
17 Ene 2022 17.25 0.00 0.0% 17.25 17.25 17.25 39,830
14 Ene 2022 17.25 0.00 0.0% 17.25 17.25 17.25 108,177
13 Ene 2022 17.25 -0.50 -2.82% 17.75 17.75 17.25 47,975
12 Ene 2022 17.75 0.00 0.0% 17.75 17.75 17.75 0.00
11 Ene 2022 17.75 -0.50 -2.74% 18.25 18.25 17.75 120,369
10 Ene 2022 18.25 -0.25 -1.35% 18.25 18.25 18.25 0.00
07 Ene 2022 18.50 0.50 2.78% 18.00 19.00 18.00 323,914
06 Ene 2022 18.00 0.00 0.0% 18.00 18.00 18.00 164,004
05 Ene 2022 18.00 1.00 5.88% 17.00 18.00 17.00 296,761
04 Ene 2022 17.00 0.50 3.03% 16.50 17.00 16.50 49,154
03 Ene 2022 16.50 0.00 +0.00% 16.50 16.50 16.50 0.00
31 Dic 2021 16.50 0.00 +0.00% 16.50 16.50 16.50 0.00
31 Dic 2021 16.50 0.00 0.0% 16.50 16.50 16.50 10,000
30 Dic 2021 16.50 0.00 0.0% 16.50 16.50 16.50 47,603
29 Dic 2021 16.50 0.00 0.0% 16.50 16.50 16.50 0.00
28 Dic 2021 16.50 0.00 +0.00% 16.50 16.50 16.50 0.00
27 Dic 2021 16.50 0.00 +0.00% 16.50 16.50 16.50 0.00
24 Dic 2021 16.50 0.00 0.0% 16.50 16.50 16.50 18,000
23 Dic 2021 16.50 0.00 0.0% 16.50 16.50 16.50 359,582
22 Dic 2021 16.50 0.00 0.0% 16.50 16.50 16.50 40,000
21 Dic 2021 16.50 0.00 0.0% 16.50 16.50 16.50 0.00
20 Dic 2021 16.50 0.00 0.0% 16.50 16.50 16.50 21,538
17 Dic 2021 16.50 0.00 0.0% 16.50 16.50 16.50 15,000
16 Dic 2021 16.50 -0.25 -1.49% 16.75 16.75 16.50 55,178
15 Dic 2021 16.75 -0.25 -1.47% 17.00 17.00 16.75 103,571
14 Dic 2021 17.00 -0.50 -2.86% 17.50 17.50 16.75 108,835
13 Dic 2021 17.50 0.00 0.0% 17.50 17.50 17.50 8,157
10 Dic 2021 17.50 -0.50 -2.78% 18.00 18.00 17.50 26,756
09 Dic 2021 18.00 0.00 0.0% 18.00 18.00 18.00 25,000
08 Dic 2021 18.00 0.00 0.0% 18.00 18.00 18.00 34,422
07 Dic 2021 18.00 0.50 2.86% 17.50 18.00 17.50 61,429
06 Dic 2021 17.50 0.50 2.94% 17.00 17.50 17.00 150,049
03 Dic 2021 17.00 -1.00 -5.56% 18.00 18.00 17.00 39,459
02 Dic 2021 18.00 0.00 0.0% 18.00 18.00 18.00 131,638
01 Dic 2021 18.00 0.50 2.86% 17.50 18.00 17.50 74,033
30 Nov 2021 17.50 -2.50 -12.5% 20.00 20.00 17.50 811,135
29 Nov 2021 20.00 1.00 5.26% 19.00 20.00 19.00 650,067
26 Nov 2021 19.00 -2.00 -9.52% 20.50 20.50 19.00 88,183
25 Nov 2021 21.00 0.00 0.0% 21.00 21.00 21.00 100,478
24 Nov 2021 21.00 3.50 20.0% 19.50 22.50 19.50 846,119
23 Nov 2021 17.50 0.00 0.0% 17.50 17.50 17.50 4,374
22 Nov 2021 17.50 -2.50 -12.5% 20.00 20.00 17.50 87,141
19 Nov 2021 20.00 0.00 0.0% 20.00 20.00 20.00 448,717
18 Nov 2021 20.00 0.00 0.0% 20.00 20.00 20.00 71,973
17 Nov 2021 20.00 0.00 0.0% 20.00 20.80 20.00 21,763
16 Nov 2021 20.00 1.50 8.11% 19.00 20.00 18.50 414,244
15 Nov 2021 18.50 0.00 0.0% 18.50 18.50 18.50 20,000
12 Nov 2021 18.50 0.00 0.0% 18.50 18.50 18.50 26,399
11 Nov 2021 18.50 0.00 0.0% 18.50 18.50 18.50 141,001
10 Nov 2021 18.50 1.00 5.71% 18.25 18.75 18.00 397,615
09 Nov 2021 17.50 0.00 0.0% 17.50 17.50 17.50 24,189
08 Nov 2021 17.50 0.75 4.48% 17.25 17.50 17.25 176,831
05 Nov 2021 16.75 0.00 0.0% 16.75 17.40 16.75 4,708
04 Nov 2021 16.75 0.00 0.0% 16.75 17.40 16.75 2,900
03 Nov 2021 16.75 0.00 0.0% 16.75 17.40 16.75 60,000
02 Nov 2021 16.75 0.25 1.52% 16.50 17.25 16.50 51,165
01 Nov 2021 16.50 0.25 1.54% 16.25 16.50 16.25 4,451
29 Oct 2021 16.25 0.00 +0.00% 16.25 16.25 16.25 0.00
29 Oct 2021 16.25 0.00 0.0% 16.25 16.25 16.25 383
28 Oct 2021 16.25 -0.25 -1.52% 16.50 16.50 16.25 7,300
27 Oct 2021 16.50 0.00 0.0% 16.50 16.50 16.50 0.00
26 Oct 2021 16.50 -0.25 -1.49% 16.75 16.75 16.50 47,678
25 Oct 2021 16.75 0.75 4.69% 16.00 16.75 16.00 38,191
22 Oct 2021 16.00 -0.50 -3.03% 16.50 16.50 15.75 64,996
21 Oct 2021 16.50 -1.00 -5.71% 17.50 17.50 16.50 113,495
Su Consulta Reciente
LSE
ZED
Zenova
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20220119 02:07:56