ZIOC

Datos Históricos Zanaga Iron Ore

ZIOC Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
24 Ene 2022 3.20 -0.13 -3.76% 3.60 3.76 3.20 5,413,137
21 Ene 2022 3.325 -0.18 -5.0% 3.39 3.40 3.325 1,101,857
20 Ene 2022 3.50 0.08 2.19% 3.51 3.51 3.49 521,095
19 Ene 2022 3.425 0.13 3.79% 3.63 3.63 3.425 1,291,181
18 Ene 2022 3.30 -0.65 -16.46% 3.50 3.50 3.25 1,672,683
17 Ene 2022 3.95 -0.10 -2.47% 4.10 4.10 3.95 713,157
14 Ene 2022 4.05 -0.08 -1.82% 4.05 4.05 4.05 522
13 Ene 2022 4.125 -0.18 -4.07% 4.41 4.41 4.125 215,662
12 Ene 2022 4.30 0.50 13.16% 3.99 4.30 3.99 1,176,861
11 Ene 2022 3.80 0.09 2.29% 3.80 3.80 3.80 296,709
10 Ene 2022 3.715 -0.01 -0.13% 3.715 3.715 3.715 115,765
07 Ene 2022 3.72 -0.08 -1.98% 3.90 3.90 3.72 352,653
06 Ene 2022 3.795 0.29 8.27% 3.795 3.795 3.795 71,821
05 Ene 2022 3.505 -0.12 -3.31% 3.505 3.505 3.505 227,000
04 Ene 2022 3.625 -0.14 -3.72% 3.625 3.625 3.625 40,708
03 Ene 2022 3.765 0.00 +0.00% 3.765 3.765 3.765 0.00
31 Dic 2021 3.765 0.00 0.0% 3.765 3.765 3.765 0.00
30 Dic 2021 3.765 0.02 0.4% 3.765 3.765 3.765 88,391
29 Dic 2021 3.75 0.05 1.35% 3.60 3.80 3.54 301,128
28 Dic 2021 3.70 0.00 +0.00% 3.70 3.70 3.70 0.00
27 Dic 2021 3.70 0.00 +0.00% 3.70 3.70 3.70 0.00
24 Dic 2021 3.70 -0.15 -3.9% 3.70 3.70 3.70 67,122
23 Dic 2021 3.85 0.15 4.05% 3.85 3.85 3.85 12,545
22 Dic 2021 3.70 -0.15 -3.9% 3.70 3.70 3.70 35,202
21 Dic 2021 3.85 0.00 0.0% 3.70 3.85 3.70 70,097
20 Dic 2021 3.85 0.20 5.48% 3.60 3.85 3.60 65,208
17 Dic 2021 3.65 -0.15 -3.95% 3.65 3.65 3.65 54,837
16 Dic 2021 3.80 -0.10 -2.56% 3.80 3.80 3.80 0.00
15 Dic 2021 3.90 0.10 2.63% 3.90 3.90 3.90 8,000
14 Dic 2021 3.80 -0.20 -5.0% 3.79 3.80 3.79 22,378
13 Dic 2021 4.00 0.20 5.26% 3.74 4.00 3.74 186,334
10 Dic 2021 3.80 -0.25 -6.17% 3.80 3.80 3.80 335,366
09 Dic 2021 4.05 -0.13 -3.11% 3.90 4.05 3.90 260,350
08 Dic 2021 4.18 0.28 7.04% 4.00 4.18 4.00 445,665
07 Dic 2021 3.905 -0.19 -4.64% 3.905 3.905 3.905 404,765
06 Dic 2021 4.095 -0.16 -3.65% 4.50 4.50 4.095 243,605
03 Dic 2021 4.25 0.00 0.0% 4.25 4.25 4.25 51,472
02 Dic 2021 4.25 0.00 0.0% 4.01 4.25 4.01 164,714
01 Dic 2021 4.25 -0.30 -6.59% 4.10 4.25 4.10 301,735
30 Nov 2021 4.55 -0.05 -1.09% 4.55 4.55 4.55 368,961
29 Nov 2021 4.60 -0.40 -8.0% 5.00 5.00 4.60 23,098
26 Nov 2021 5.00 0.25 5.26% 5.00 5.00 5.00 162,859
25 Nov 2021 4.75 0.00 0.0% 4.75 4.75 4.75 20,049
24 Nov 2021 4.75 0.15 3.26% 4.75 4.75 4.75 181,571
23 Nov 2021 4.60 -0.15 -3.16% 4.60 4.60 4.60 18,237
22 Nov 2021 4.75 0.00 0.0% 5.00 5.00 4.75 4,087
19 Nov 2021 4.75 0.05 1.06% 4.75 4.75 4.75 80,727
18 Nov 2021 4.70 -0.10 -2.08% 4.70 4.70 4.70 105,016
17 Nov 2021 4.80 0.55 12.94% 4.49 4.80 4.49 1,675,873
16 Nov 2021 4.25 0.00 0.0% 4.25 4.25 4.25 36,062
15 Nov 2021 4.25 0.00 0.0% 4.25 4.25 4.25 291,367
12 Nov 2021 4.25 0.25 6.25% 4.29 4.30 4.01 186,219
11 Nov 2021 4.00 -0.18 -4.19% 4.01 4.01 4.00 400,993
10 Nov 2021 4.175 0.00 0.0% 4.175 4.175 4.175 4,085
09 Nov 2021 4.175 0.02 0.6% 4.175 4.175 4.175 215,606
08 Nov 2021 4.15 0.00 0.0% 4.01 4.15 4.00 94,378
05 Nov 2021 4.15 0.08 1.84% 4.00 4.15 4.00 321,555
04 Nov 2021 4.075 0.27 7.1% 4.075 4.075 4.075 131,691
03 Nov 2021 3.805 -0.20 -4.88% 3.80 3.95 3.70 375,102
02 Nov 2021 4.00 0.10 2.56% 4.08 4.08 3.82 318,443
01 Nov 2021 3.90 -0.10 -2.5% 4.09 4.10 3.90 453,845
29 Oct 2021 4.00 0.00 +0.00% 3.82 4.00 3.82 0.00
29 Oct 2021 4.00 0.18 4.71% 3.82 4.00 3.82 41,390
28 Oct 2021 3.82 -0.19 -4.74% 3.86 3.86 3.82 279,577
27 Oct 2021 4.01 -0.13 -3.14% 4.19 4.19 4.00 342,639
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.

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

P: V: D:20220125 17:56:20