Mercados españoles abiertos en 1 hr 42 mins

Zenova Group Plc (ZED.L)

LSE - LSE Precio demorado. Divisa en GBp (0.01 GBP)
Añadir a la lista de favoritos
1,9000+0,0500 (+2,70%)
Al cierre: 10:13AM BST
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en GBpDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 20241,85001,98001,82501,90001,90001.266.701
07 may 20241,85001,90001,80001,85001,8500225.573
03 may 20241,90001,94001,82501,85001,8500194.255
02 may 20242,05002,10001,82001,90001,90001.400.594
01 may 20242,15002,10002,00002,05002,0500541.585
30 abr 20242,15002,20002,07102,15002,15001.895.476
29 abr 20242,15002,50002,00002,30002,300010.124.368
26 abr 20242,00002,00001,82201,90001,90001.319.971
25 abr 20241,90002,10001,80002,00002,00002.116.221
24 abr 20241,75002,30001,80001,90001,90003.392.898
23 abr 20241,80001,80001,60001,75001,75001.458.265
22 abr 20241,75001,90001,50001,60001,60001.318.943
19 abr 20241,55001,77001,45101,65001,6500345.180
18 abr 20241,65001,70001,40001,50001,50001.406.162
17 abr 20241,65001,68001,60001,65001,6500196.268
16 abr 20241,70001,90001,60001,65001,65001.727.853
15 abr 20241,95002,00001,70001,70001,70002.046.920
12 abr 20241,85002,10001,70001,95001,95001.618.584
11 abr 20241,85002,00001,82001,85001,8500425.198
10 abr 20241,80002,00001,60001,85001,85002.511.171
09 abr 20241,80001,76001,70001,80001,8000104.594
08 abr 20241,80001,77501,70001,80001,8000379.864
05 abr 20241,80001,90001,70001,80001,800010.382
04 abr 20241,90001,90001,70001,80001,8000631.801
03 abr 20242,10002,00001,80001,90001,9000634.341
02 abr 20242,10002,06002,00002,10002,1000162.255
28 mar 20242,10002,08002,00002,10002,1000481.884
27 mar 20242,20002,24002,00002,24002,24001.061.914
26 mar 20242,20002,30002,12502,20002,20003.094.275
25 mar 20242,10002,30002,05002,15002,15002.108.094
22 mar 20242,10002,24002,00002,24002,2400454.325
21 mar 20242,10002,07502,00402,10002,10007293
20 mar 20242,10002,10002,00002,10002,1000105.295
19 mar 20242,15002,24002,00002,10002,100034.221
18 mar 20242,15002,29402,12002,15002,1500329.824
15 mar 20242,65002,51502,09002,40002,4000650.429
14 mar 20242,65002,80002,50002,65002,6500298.997
13 mar 20242,65002,62502,62002,65002,650057.642
12 mar 20242,65002,86002,30002,65002,6500163.278
11 mar 20242,15003,00001,94002,65002,65001.789.682
08 mar 20242,10002,25002,00002,15002,1500907.069
07 mar 20242,10002,07602,07602,10002,100050.000
06 mar 20242,10002,07602,07602,10002,1000481
05 mar 20242,10002,10002,10002,10002,1000-
04 mar 20242,10002,00002,00002,10002,100069.402
01 mar 20242,25002,50002,00002,10002,1000117.758
29 feb 20242,25002,30002,30002,25002,25002608
28 feb 20242,25002,25002,25002,25002,2500-
27 feb 20242,25002,22202,22202,25002,250035.576
26 feb 20242,35002,50002,10002,25002,25001.901.210
23 feb 20242,45002,40002,20002,35002,3500255.814
22 feb 20242,60002,60002,42002,45002,4500494.172
21 feb 20242,60002,60002,60002,60002,6000-
20 feb 20242,95003,20002,50002,60002,6000326.927
19 feb 20242,95002,95002,95002,95002,9500-
16 feb 20242,95002,73002,73002,95002,9500140.000
15 feb 20242,95002,95002,95002,95002,9500-
14 feb 20242,95002,95002,95002,95002,9500-
13 feb 20242,95003,00003,00002,95002,950066.268
12 feb 20242,95002,70002,70002,95002,950017.700
09 feb 20242,95003,00002,90002,95002,9500300.000
08 feb 20242,95002,95002,95002,95002,9500-
07 feb 20242,95002,95002,95002,95002,9500-
06 feb 20242,95002,95002,95002,95002,9500-
05 feb 20242,95003,20002,72502,95002,9500430.815
02 feb 20242,95002,95002,95002,95002,9500-
01 feb 20242,95003,14002,91502,95002,950066.571
31 ene 20242,75003,18802,70003,02003,0200658.609
30 ene 20242,50003,00002,36002,75002,7500401.818
29 ene 20242,15002,50002,00602,50002,50001.473.923
26 ene 20242,45002,41202,10002,20002,2000437.624
25 ene 20242,45003,00002,40002,70002,7000211.448
24 ene 20242,40002,42502,32502,70002,7000700.085
23 ene 20242,45002,80002,30002,65002,650097.561
22 ene 20243,10002,56002,40002,56002,5600289.662
19 ene 20243,10003,36003,09003,36003,3600149.114
18 ene 20243,25003,30003,00003,10003,1000524.554
17 ene 20243,25003,25003,25003,25003,2500-
16 ene 20243,25003,36003,30003,25003,250013.707
15 ene 20243,24103,30003,20003,25003,250071.730
12 ene 20243,40003,50003,12003,12003,120035.859
11 ene 20243,40003,33303,33303,40003,400025.000
10 ene 20243,40003,38803,20003,40003,400021.742
09 ene 20243,40003,40003,40003,40003,400014.426
08 ene 20243,40003,40003,40003,40003,4000-
05 ene 20243,40003,33303,33303,40003,400030.003
04 ene 20243,40003,33303,33303,40003,400013.000
03 ene 20243,40003,40003,40003,40003,4000-
02 ene 20243,40003,20003,20003,40003,400010.000
29 dic 20233,40003,35003,35003,40003,40005746
28 dic 20233,40003,68003,20003,40003,40005093
27 dic 20233,40003,35003,22003,40003,400021.009
22 dic 20233,40003,60003,60003,40003,40003966
21 dic 20233,30003,60003,20003,60003,6000133.382
20 dic 20233,30003,36003,36003,30003,300010.000
19 dic 20233,30003,37403,21003,30003,300012.400
18 dic 20233,30003,37403,26003,30003,3000124.617
15 dic 20233,30003,28503,20403,30003,3000185.191
14 dic 20233,30003,29903,29903,30003,300013.278
13 dic 20233,35003,50003,20003,30003,3000219.186
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...