U.S. markets close in 3 hours 55 minutes

Zegona Communications plc (1ZG.SG)

Stuttgart - Stuttgart Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
2.44000.0000 (0.00%)
A partir del 03:33PM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
13 may 20242.42002.44002.42002.44002.4400-
10 may 20242.40002.44002.40002.44002.4400-
09 may 20242.40002.42002.40002.42002.4200-
08 may 20242.38002.42002.38002.40002.4000-
07 may 20242.36002.44002.36002.40002.4000-
06 may 20242.36002.36002.36002.36002.3600-
03 may 20242.48002.48002.46002.46002.4600-
02 may 20242.48002.50002.48002.50002.5000-
30 abr 20242.50002.52002.50002.50002.5000-
29 abr 20242.50002.54002.50002.54002.5400-
26 abr 20242.56002.58002.52002.52002.5200-
25 abr 20242.60002.66002.58002.58002.5800-
24 abr 20242.70002.72002.70002.70002.7000-
23 abr 20242.72002.72002.70002.72002.7200-
22 abr 20242.70002.74002.70002.74002.7400-
19 abr 20242.72002.76002.72002.76002.7600-
18 abr 20242.66002.74002.64002.72002.7200-
17 abr 20242.70002.70002.68002.70002.7000-
16 abr 20242.74002.74002.72002.74002.7400-
15 abr 20242.62002.78002.62002.78002.7800-
12 abr 20242.58002.70002.58002.70002.7000-
11 abr 20242.48002.60002.48002.60002.6000-
10 abr 20242.48002.50002.48002.50002.5000-
09 abr 20242.50002.50002.50002.50002.5000-
08 abr 20242.40002.48002.40002.48002.4800-
05 abr 20242.44002.44002.44002.44002.4400-
04 abr 20242.44002.44002.44002.44002.4400-
03 abr 20242.44002.44002.44002.44002.4400-
02 abr 20242.44002.44002.44002.44002.4400-
28 mar 20242.48002.48002.42002.44002.4400-
27 mar 20242.38002.52002.38002.52002.5200-
26 mar 20242.40002.82002.40002.82002.82002,000
25 mar 20242.40002.44002.40002.44002.4400-
22 mar 20242.38002.44002.38002.44002.4400-
21 mar 20242.44002.44002.42002.42002.4200-
20 mar 20242.38002.46002.38002.46002.4600-
19 mar 20242.34002.38002.32002.32002.3200-
18 mar 20242.40002.40002.36002.38002.3800-
15 mar 20242.24002.42002.22002.42002.4200-
14 mar 20242.26002.28002.22002.28002.2800-
13 mar 20242.28002.28002.20002.26002.2600-
12 mar 20242.18002.50002.18002.50002.500020
11 mar 20242.20002.48002.20002.48002.48001,920
08 mar 20242.30002.30002.20002.22002.2200250
07 mar 20242.40002.40002.40002.40002.4000-
06 mar 20242.40002.40002.40002.40002.4000-
05 mar 20242.66002.66002.42002.42002.42004,100
04 mar 20242.60002.70002.54002.70002.700014,255
01 mar 20242.40002.58002.40002.50002.50009,535
29 feb 20242.28002.62002.26002.62002.6200572
28 feb 20242.22002.30002.22002.30002.3000-
27 feb 20242.50002.58002.34002.58002.5800600
26 feb 20242.52002.56002.52002.54002.5400-
23 feb 20242.54002.58002.54002.58002.5800-
22 feb 20242.52002.56002.52002.56002.5600-
21 feb 20242.52002.56002.52002.56002.5600-
20 feb 20242.56002.60002.56002.56002.5600-
19 feb 20242.54002.62002.54002.62002.6200-
16 feb 20242.46002.64002.46002.60002.6000-
15 feb 20242.44002.50002.44002.50002.5000-
14 feb 20242.46002.56002.46002.48002.4800-
13 feb 20242.50002.54002.50002.52002.5200-
12 feb 20242.48002.52002.48002.52002.5200-
09 feb 20242.38002.58002.38002.58002.5800-
08 feb 20242.34002.42002.34002.42002.4200-
07 feb 20242.22002.38002.22002.38002.3800-
06 feb 20242.28002.34002.28002.28002.2800-
05 feb 20242.22002.32002.22002.32002.3200-
02 feb 20241.98002.16001.98002.16002.1600-
01 feb 20241.92002.00001.92002.00002.0000-
31 ene 20241.92001.95001.92001.94001.9400-
30 ene 20241.98001.98001.95001.95001.9500-
29 ene 20241.99001.99001.98001.98001.9800-
26 ene 20241.95001.99001.95001.99001.9900-
25 ene 20241.94001.98001.94001.98001.9800-
24 ene 20241.94001.96001.94001.96001.9600-
23 ene 20241.94001.97001.94001.97001.9700-
22 ene 20241.92001.97001.92001.97001.9700-
19 ene 20241.92001.95001.92001.95001.9500-
18 ene 20241.91001.96001.91001.96001.9600-
17 ene 20241.91001.95001.91001.94001.9400-
16 ene 20241.93001.95001.93001.94001.9400-
15 ene 20241.96001.96001.96001.96001.9600-
12 ene 20241.95002.00001.95001.98001.9800-
11 ene 20241.97002.00001.97001.98001.9800-
10 ene 20241.97002.00001.97001.99001.9900-
09 ene 20241.97002.00001.97002.00002.0000-
08 ene 20242.00002.00002.00002.00002.0000-
05 ene 20242.04002.04002.04002.04002.0400-
04 ene 20242.02002.02002.02002.02002.0200-
03 ene 20241.97002.04001.97002.04002.0400-
02 ene 20241.94002.00001.94002.00002.0000-
29 dic 20231.99002.00001.99002.00002.0000-
28 dic 20231.99002.02001.99002.00002.0000-
27 dic 20231.88001.92001.88001.92001.9200-
22 dic 20231.88001.91001.88001.91001.9100-
21 dic 20231.86001.91001.86001.91001.9100-
20 dic 20231.88001.90001.88001.90001.9000-
19 dic 20231.84001.92001.84001.91001.9100-
18 dic 20231.82001.88001.82001.88001.8800-
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...