ZYT

Datos Históricos Zytronic

ZYT Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
18 Ene 2022 170.00 0.00 0.0% 170.00 170.00 170.00 4,482
17 Ene 2022 170.00 0.00 0.0% 170.00 170.00 170.00 6,687
14 Ene 2022 170.00 0.00 0.0% 170.00 170.00 170.00 2,539
13 Ene 2022 170.00 0.00 0.0% 170.00 170.00 167.00 8,800
12 Ene 2022 170.00 3.00 1.8% 170.00 170.00 170.00 14,210
11 Ene 2022 167.00 -3.00 -1.76% 170.00 171.00 167.00 15,058
10 Ene 2022 170.00 2.50 1.49% 167.50 170.00 167.50 5,864
07 Ene 2022 167.50 0.00 0.0% 167.50 167.50 165.75 27,509
06 Ene 2022 167.50 0.00 0.0% 167.50 167.50 166.50 8,807
05 Ene 2022 167.50 -2.50 -1.47% 170.00 170.00 166.50 14,789
04 Ene 2022 170.00 0.00 0.0% 170.00 170.00 166.50 13,762
03 Ene 2022 170.00 0.00 +0.00% 170.00 170.00 166.50 0.00
31 Dic 2021 170.00 0.00 +0.00% 170.00 170.00 166.50 0.00
31 Dic 2021 170.00 0.00 0.0% 170.00 170.00 166.50 3,020
30 Dic 2021 170.00 -2.50 -1.45% 172.50 172.50 169.00 1,159
29 Dic 2021 172.50 0.00 0.0% 172.50 172.50 170.00 5,688
28 Dic 2021 172.50 0.00 +0.00% 172.50 172.50 170.00 0.00
27 Dic 2021 172.50 0.00 +0.00% 172.50 172.50 170.00 0.00
24 Dic 2021 172.50 0.00 0.0% 172.50 172.50 170.00 283
23 Dic 2021 172.50 2.50 1.47% 170.00 172.50 170.00 2,683
22 Dic 2021 170.00 0.00 0.0% 170.00 170.00 170.00 14,036
21 Dic 2021 170.00 0.00 0.0% 170.00 170.00 170.00 3,719
20 Dic 2021 170.00 -12.50 -6.85% 177.50 177.50 170.00 17,110
17 Dic 2021 182.50 0.00 0.0% 182.50 182.50 182.50 1,798
16 Dic 2021 182.50 -2.50 -1.35% 185.00 185.00 182.50 45,951
15 Dic 2021 185.00 0.00 0.0% 185.00 185.00 185.00 33,906
14 Dic 2021 185.00 15.00 8.82% 170.00 185.00 170.00 74,448
13 Dic 2021 170.00 0.00 0.0% 170.00 170.00 170.00 15,320
10 Dic 2021 170.00 6.50 3.98% 163.50 170.00 163.50 18,847
09 Dic 2021 163.50 -2.50 -1.51% 166.00 166.00 163.50 17,637
08 Dic 2021 166.00 -6.50 -3.77% 172.50 175.00 166.00 21,027
07 Dic 2021 172.50 -12.50 -6.76% 195.00 195.00 172.50 104,945
06 Dic 2021 185.00 7.50 4.23% 177.50 185.00 177.50 8,657
03 Dic 2021 177.50 0.00 0.0% 177.50 177.50 177.50 11,797
02 Dic 2021 177.50 5.00 2.9% 172.50 177.50 172.50 21,732
01 Dic 2021 172.50 7.50 4.55% 165.00 172.50 165.00 12,740
30 Nov 2021 165.00 0.00 0.0% 165.00 165.00 165.00 3,184
29 Nov 2021 165.00 5.00 3.13% 160.00 165.00 160.00 39,529
26 Nov 2021 160.00 -5.00 -3.03% 165.00 167.00 160.00 47,512
25 Nov 2021 165.00 -5.00 -2.94% 170.00 170.00 165.00 28,569
24 Nov 2021 170.00 -7.50 -4.23% 177.50 177.50 167.50 33,675
23 Nov 2021 177.50 0.00 0.0% 177.50 177.50 177.50 6,083
22 Nov 2021 177.50 -2.50 -1.39% 180.00 180.00 177.50 12,155
19 Nov 2021 180.00 0.00 0.0% 180.00 180.00 180.00 2,916
18 Nov 2021 180.00 0.00 0.0% 180.00 180.00 180.00 18,137
17 Nov 2021 180.00 0.00 0.0% 180.00 180.00 180.00 4,096
16 Nov 2021 180.00 5.00 2.86% 175.00 180.00 175.00 4,478
15 Nov 2021 175.00 -5.00 -2.78% 180.00 180.00 175.00 25,446
12 Nov 2021 180.00 0.00 0.0% 180.00 180.00 180.00 8,159
11 Nov 2021 180.00 0.00 0.0% 180.00 180.00 180.00 22,506
10 Nov 2021 180.00 0.00 0.0% 180.00 180.00 180.00 3,909
09 Nov 2021 180.00 -10.00 -5.26% 190.00 190.00 175.00 37,183
08 Nov 2021 190.00 0.00 0.0% 190.00 190.00 190.00 3,034
05 Nov 2021 190.00 0.00 0.0% 190.00 190.00 190.00 13,230
04 Nov 2021 190.00 0.00 0.0% 190.00 190.00 190.00 27,354
03 Nov 2021 190.00 -5.00 -2.56% 195.00 195.00 190.00 25,482
02 Nov 2021 195.00 5.00 2.63% 190.00 195.00 190.00 41,755
01 Nov 2021 190.00 0.00 0.0% 190.00 190.00 190.00 3,850
29 Oct 2021 190.00 0.00 +0.00% 195.00 195.00 190.00 0.00
29 Oct 2021 190.00 -5.00 -2.56% 195.00 195.00 190.00 15,092
28 Oct 2021 195.00 0.00 0.0% 195.00 195.00 195.00 24,942
27 Oct 2021 195.00 10.00 5.41% 192.50 205.00 190.00 52,549
26 Oct 2021 185.00 0.00 0.0% 185.00 192.50 185.00 42,677
25 Oct 2021 185.00 5.00 2.78% 180.00 185.00 180.00 44,534
22 Oct 2021 180.00 15.00 9.09% 175.00 187.50 172.50 148,117
21 Oct 2021 165.00 -2.50 -1.49% 167.50 167.50 165.00 7,915
Su Consulta Reciente
LSE
ZYT
Zytronic
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 01:53:52