ZPHR

Datos Históricos Zephyr Energy

ZPHR Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
26 Ene 2022 5.35 -0.35 -6.14% 5.70 5.80 5.05 18,164,530
25 Ene 2022 5.70 0.30 5.56% 5.40 5.75 5.40 4,653,822
24 Ene 2022 5.40 -0.55 -9.24% 5.95 5.95 5.35 4,253,177
21 Ene 2022 5.95 0.00 0.0% 5.90 5.95 5.70 5,932,893
20 Ene 2022 5.95 -0.20 -3.25% 6.15 6.15 5.70 9,762,059
19 Ene 2022 6.15 -0.40 -6.11% 6.55 6.55 6.15 7,442,968
18 Ene 2022 6.55 -0.20 -2.96% 6.75 6.75 6.15 12,054,994
17 Ene 2022 6.75 -0.15 -2.17% 6.80 6.85 6.75 3,575,488
14 Ene 2022 6.90 -0.10 -1.43% 7.00 7.00 6.90 2,153,589
13 Ene 2022 7.00 0.15 2.19% 6.85 7.00 6.85 1,192,045
12 Ene 2022 6.85 0.40 6.2% 6.45 7.00 6.40 5,053,038
11 Ene 2022 6.45 -0.20 -3.01% 6.65 6.65 6.45 8,902,902
10 Ene 2022 6.65 -0.10 -1.48% 6.75 6.75 6.55 3,139,252
07 Ene 2022 6.75 0.05 0.75% 6.725 6.85 6.65 2,482,105
06 Ene 2022 6.70 -0.15 -2.19% 6.85 6.90 6.60 2,484,092
05 Ene 2022 6.85 -0.15 -2.14% 6.90 7.05 6.85 2,894,655
04 Ene 2022 7.00 0.05 0.72% 6.95 7.10 6.85 3,750,914
03 Ene 2022 6.95 0.00 +0.00% 7.00 7.00 6.85 0.00
31 Dic 2021 6.95 0.00 +0.00% 7.00 7.00 6.85 0.00
31 Dic 2021 6.95 -0.05 -0.71% 7.00 7.00 6.85 761,534
30 Dic 2021 7.00 -0.10 -1.41% 7.10 7.10 6.95 1,254,898
29 Dic 2021 7.10 0.00 0.0% 7.10 7.10 7.10 2,433,120
28 Dic 2021 7.10 0.00 +0.00% 6.95 7.35 6.95 0.00
27 Dic 2021 7.10 0.00 +0.00% 6.95 7.35 6.95 0.00
24 Dic 2021 7.10 0.15 2.16% 6.95 7.35 6.95 2,556,244
23 Dic 2021 6.95 0.65 10.32% 6.30 6.95 6.30 4,988,381
22 Dic 2021 6.30 -0.25 -3.82% 6.55 6.55 6.25 4,556,707
21 Dic 2021 6.55 0.00 0.0% 6.55 6.75 6.55 3,461,682
20 Dic 2021 6.55 -0.35 -5.07% 6.70 6.70 6.55 7,965,935
17 Dic 2021 6.90 0.10 1.47% 6.80 6.90 6.75 2,594,206
16 Dic 2021 6.80 -0.20 -2.86% 7.00 7.00 6.80 2,311,555
15 Dic 2021 7.00 -0.05 -0.71% 7.05 7.05 6.90 3,503,738
14 Dic 2021 7.05 -0.15 -2.08% 7.20 7.20 7.05 919,610
13 Dic 2021 7.20 -0.30 -4.0% 7.50 7.50 7.15 5,497,793
10 Dic 2021 7.50 0.10 1.35% 7.40 7.50 7.25 5,875,594
09 Dic 2021 7.40 -0.40 -5.13% 7.80 7.80 7.25 6,379,554
08 Dic 2021 7.80 0.25 3.31% 8.30 8.75 7.80 21,194,716
07 Dic 2021 7.55 0.75 11.03% 6.80 7.55 6.70 4,497,034
06 Dic 2021 6.80 0.10 1.49% 6.70 6.875 6.70 2,004,303
03 Dic 2021 6.70 0.15 2.29% 6.55 6.75 6.50 2,964,148
02 Dic 2021 6.55 -0.20 -2.96% 6.75 6.75 6.55 6,206,344
01 Dic 2021 6.75 -0.10 -1.46% 6.85 6.85 6.75 4,745,233
30 Nov 2021 6.85 -0.25 -3.52% 7.10 7.10 6.85 4,747,640
29 Nov 2021 7.10 -0.20 -2.74% 7.30 7.30 7.10 2,279,382
26 Nov 2021 7.30 0.35 5.04% 6.95 7.30 6.75 5,562,331
25 Nov 2021 6.95 -0.15 -2.11% 7.10 7.10 6.95 2,764,458
24 Nov 2021 7.10 0.05 0.71% 7.05 7.30 7.05 3,789,291
23 Nov 2021 7.05 -0.10 -1.4% 7.15 7.25 7.05 3,273,609
22 Nov 2021 7.15 0.35 5.15% 6.80 7.55 6.75 6,384,272
19 Nov 2021 6.80 -0.15 -2.16% 6.95 6.95 6.65 4,525,506
18 Nov 2021 6.95 -0.15 -2.11% 7.10 7.10 6.90 2,090,328
17 Nov 2021 7.10 -0.05 -0.7% 7.15 7.30 7.10 2,699,206
16 Nov 2021 7.15 -0.45 -5.92% 7.60 7.60 7.10 3,296,263
15 Nov 2021 7.60 0.25 3.4% 7.30 7.70 7.30 7,515,732
12 Nov 2021 7.35 0.25 3.52% 7.10 7.35 6.95 7,543,966
11 Nov 2021 7.10 0.60 9.23% 6.85 7.55 6.85 19,448,938
10 Nov 2021 6.50 -0.15 -2.26% 6.65 6.65 6.50 2,037,067
09 Nov 2021 6.65 0.25 3.91% 6.40 6.65 6.40 1,914,168
08 Nov 2021 6.40 -0.23 -3.4% 6.625 6.625 6.35 4,260,743
05 Nov 2021 6.625 -0.08 -1.12% 6.70 6.75 6.55 2,891,608
04 Nov 2021 6.70 -0.10 -1.47% 6.65 6.75 6.40 4,557,529
03 Nov 2021 6.80 -0.05 -0.73% 6.85 6.85 6.65 1,574,126
02 Nov 2021 6.85 -0.05 -0.72% 6.90 6.90 6.85 3,736,967
01 Nov 2021 6.90 -0.20 -2.82% 6.95 6.95 6.65 5,931,486
29 Oct 2021 7.10 0.00 +0.00% 7.15 7.20 6.95 0.00
29 Oct 2021 7.10 0.05 0.71% 7.15 7.20 6.95 3,177,056
Su Consulta Reciente
LSE
ZPHR
Zephyr Ene..
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:20220127 00:34:04