ZIOC

Datos Históricos Zanaga Iron Ore

ZIOC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
07 Dic 2022 4.30 0.00 0.0% 4.48 4.48 4.30 191,271
06 Dic 2022 4.30 0.30 7.5% 4.30 4.30 4.30 133,241
05 Dic 2022 4.00 -0.53 -11.7% 4.30 4.30 4.00 316,430
02 Dic 2022 4.53 -0.26 -5.43% 4.94 4.94 4.53 382,419
01 Dic 2022 4.79 -0.26 -5.15% 4.98 5.00 4.62 887,991
30 Nov 2022 5.05 -0.30 -5.61% 5.50 5.50 5.05 806,452
29 Nov 2022 5.35 0.10 1.9% 5.45 5.50 4.96 1,387,123
28 Nov 2022 5.25 0.75 16.67% 4.52 5.25 4.52 1,276,481
25 Nov 2022 4.50 -0.85 -15.89% 5.25 5.25 4.28 3,766,239
24 Nov 2022 5.35 1.40 35.44% 4.34 5.65 4.20 6,679,140
23 Nov 2022 3.95 0.61 18.26% 3.66 4.08 3.66 5,687,948
22 Nov 2022 3.34 0.01 0.3% 3.20 3.50 3.20 87,567
21 Nov 2022 3.33 0.19 6.05% 3.06 3.50 3.06 207,659
18 Nov 2022 3.14 -0.11 -3.38% 3.48 3.48 3.14 513,816
17 Nov 2022 3.25 -0.04 -1.22% 3.02 3.25 3.02 285,086
16 Nov 2022 3.29 -0.40 -10.84% 3.56 3.56 3.29 1,177,265
15 Nov 2022 3.69 0.39 11.82% 3.50 4.16 3.50 3,305,633
14 Nov 2022 3.30 0.65 24.53% 2.56 3.50 2.56 2,904,281
11 Nov 2022 2.65 -0.06 -2.21% 2.65 2.65 2.65 93,396
10 Nov 2022 2.71 0.34 14.35% 2.48 2.71 2.48 1,414,812
09 Nov 2022 2.37 0.12 5.33% 2.37 2.37 2.37 22,455
08 Nov 2022 2.25 0.05 2.27% 2.25 2.25 2.25 603,596
07 Nov 2022 2.20 0.10 4.76% 2.00 2.20 2.00 444,500
04 Nov 2022 2.10 -0.05 -2.33% 2.10 2.10 2.10 52,455
03 Nov 2022 2.15 0.10 4.88% 2.20 2.20 2.15 1,415,292
02 Nov 2022 2.05 0.00 0.0% 2.05 2.05 2.05 60
01 Nov 2022 2.05 0.00 0.0% 2.05 2.05 2.05 0.00
31 Oct 2022 2.05 0.00 0.0% 2.05 2.05 2.05 0.00
28 Oct 2022 2.05 0.00 +0.00% 2.05 2.05 2.05 0.00
28 Oct 2022 2.05 -0.05 -2.38% 2.05 2.05 2.05 20
27 Oct 2022 2.10 0.05 2.44% 2.10 2.10 2.10 2,664
26 Oct 2022 2.05 0.00 0.0% 2.05 2.05 2.05 0.00
25 Oct 2022 2.05 0.00 0.0% 2.05 2.05 2.05 0.00
24 Oct 2022 2.05 0.00 0.0% 1.95 2.05 1.95 40,770
21 Oct 2022 2.05 0.16 8.47% 2.05 2.05 2.05 59,639
20 Oct 2022 1.89 -0.05 -2.58% 1.75 1.89 1.75 40,920
19 Oct 2022 1.94 -0.05 -2.51% 1.94 1.94 1.94 0.00
18 Oct 2022 1.99 0.02 1.02% 1.90 1.99 1.90 46,938
17 Oct 2022 1.97 -0.13 -5.97% 1.97 1.97 1.97 17,130
14 Oct 2022 2.095 0.00 0.0% 2.095 2.095 2.095 15,326
13 Oct 2022 2.095 0.01 0.24% 2.095 2.095 2.095 7,300
12 Oct 2022 2.09 -0.15 -6.7% 2.02 2.09 2.00 614,100
11 Oct 2022 2.24 0.02 0.9% 2.24 2.24 2.24 21,714
10 Oct 2022 2.22 0.02 0.91% 2.22 2.22 2.22 2,100
07 Oct 2022 2.20 -0.05 -2.22% 2.18 2.20 2.18 27,237
06 Oct 2022 2.25 0.23 11.39% 2.04 2.25 2.04 121,621
05 Oct 2022 2.02 0.13 6.6% 2.00 2.02 2.00 135,559
04 Oct 2022 1.895 -0.05 -2.32% 1.895 1.895 1.895 17,591
03 Oct 2022 1.94 -0.01 -0.26% 1.94 1.94 1.94 3,748
30 Sep 2022 1.945 -0.16 -7.38% 1.945 1.945 1.945 29,214
29 Sep 2022 2.10 -0.14 -6.04% 2.02 2.10 2.02 449,129
28 Sep 2022 2.235 0.00 0.22% 2.02 2.235 1.88 292,168
27 Sep 2022 2.23 -0.01 -0.22% 2.23 2.23 2.23 93,734
26 Sep 2022 2.235 0.21 10.37% 1.96 2.235 1.96 107,004
23 Sep 2022 2.025 -0.06 -2.64% 1.93 2.025 1.93 313,486
22 Sep 2022 2.08 0.00 0.0% 2.08 2.08 2.08 0.00
21 Sep 2022 2.08 -0.01 -0.24% 2.08 2.08 2.08 45
20 Sep 2022 2.085 -0.01 -0.24% 2.085 2.085 2.085 45,916
19 Sep 2022 2.09 0.00 +0.00% 2.09 2.09 2.09 0.00
16 Sep 2022 2.09 -0.01 -0.24% 2.09 2.09 2.09 0.00
15 Sep 2022 2.095 0.22 11.73% 1.82 2.095 1.82 69,185
14 Sep 2022 1.875 -0.18 -8.76% 2.00 2.00 1.875 104,769
13 Sep 2022 2.055 -0.24 -10.26% 2.12 2.12 2.055 235,805
12 Sep 2022 2.29 0.00 0.0% 2.29 2.29 2.29 41,792
09 Sep 2022 2.29 0.00 0.0% 2.29 2.29 2.29 0.00
Su Consulta Reciente
LSE
ZIOC
Zanaga Iro..
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.

Inicie sesión en ADVFN
Regístrase ahora

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

P: V: D:20221208 00:53:59