ZIM Integrated Shipping Services Ltd. (2SV.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
A partir del 05:59PM CEST. Mercado abierto.
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 13 may 2024 | 16.35 | 17.70 | 16.17 | 17.70 | 17.70 | 2,320 |
| 10 may 2024 | 14.79 | 16.60 | 14.50 | 16.44 | 16.44 | 370 |
| 09 may 2024 | 13.59 | 14.24 | 13.59 | 14.24 | 14.24 | 390 |
| 08 may 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 07 may 2024 | 12.43 | 13.10 | 12.43 | 13.03 | 13.03 | 401 |
| 06 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 03 may 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 02 may 2024 | 12.01 | 12.24 | 12.01 | 12.24 | 12.24 | 800 |
| 30 abr 2024 | 12.12 | 12.41 | 12.11 | 12.41 | 12.41 | 220 |
| 29 abr 2024 | 12.17 | 12.21 | 12.10 | 12.10 | 12.10 | 140 |
| 26 abr 2024 | 10.57 | 12.36 | 10.57 | 12.33 | 12.33 | 1,444 |
| 25 abr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 24 abr 2024 | 10.57 | 10.69 | 10.57 | 10.69 | 10.69 | - |
| 23 abr 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 22 abr 2024 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | - |
| 19 abr 2024 | 9.15 | 9.36 | 9.15 | 9.23 | 9.23 | 295 |
| 18 abr 2024 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | - |
| 17 abr 2024 | 9.40 | 9.40 | 9.37 | 9.37 | 9.37 | 10 |
| 16 abr 2024 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 100 |
| 15 abr 2024 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | - |
| 12 abr 2024 | 9.93 | 9.99 | 9.45 | 9.45 | 9.45 | 278 |
| 11 abr 2024 | 9.61 | 9.87 | 9.61 | 9.87 | 9.87 | 10 |
| 10 abr 2024 | 9.49 | 9.73 | 9.49 | 9.73 | 9.73 | 500 |
| 09 abr 2024 | 10.00 | 10.00 | 9.88 | 9.88 | 9.88 | - |
| 08 abr 2024 | 10.49 | 10.49 | 10.20 | 10.20 | 10.20 | 500 |
| 05 abr 2024 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | - |
| 04 abr 2024 | 10.23 | 10.33 | 10.23 | 10.33 | 10.33 | 120 |
| 03 abr 2024 | 9.39 | 9.55 | 9.39 | 9.55 | 9.55 | - |
| 02 abr 2024 | 10.04 | 10.12 | 9.72 | 9.74 | 9.74 | 3,655 |
| 28 mar 2024 | 9.15 | 9.19 | 9.15 | 9.19 | 9.19 | - |
| 27 mar 2024 | 8.90 | 9.11 | 8.81 | 9.11 | 9.11 | 1,500 |
| 26 mar 2024 | 8.73 | 8.93 | 8.73 | 8.93 | 8.93 | 100 |
| 25 mar 2024 | 8.95 | 8.95 | 8.72 | 8.83 | 8.83 | 1,475 |
| 22 mar 2024 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | - |
| 21 mar 2024 | 8.88 | 9.05 | 8.88 | 9.05 | 9.05 | 165 |
| 20 mar 2024 | 8.39 | 8.97 | 8.39 | 8.97 | 8.97 | 1,208 |
| 19 mar 2024 | 8.68 | 8.92 | 8.61 | 8.61 | 8.61 | 700 |
| 18 mar 2024 | 8.57 | 8.83 | 8.57 | 8.64 | 8.64 | 1,386 |
| 15 mar 2024 | 8.22 | 8.68 | 8.11 | 8.68 | 8.68 | 350 |
| 14 mar 2024 | 9.12 | 9.12 | 8.67 | 8.67 | 8.67 | 1,152 |
| 13 mar 2024 | 10.65 | 10.65 | 9.20 | 9.33 | 9.33 | 6,510 |
| 12 mar 2024 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | - |
| 11 mar 2024 | 9.98 | 10.32 | 9.98 | 10.32 | 10.32 | 842 |
| 08 mar 2024 | 10.02 | 10.26 | 10.02 | 10.26 | 10.26 | 248 |
| 07 mar 2024 | 10.13 | 10.19 | 10.13 | 10.19 | 10.19 | 25 |
| 06 mar 2024 | 9.81 | 10.35 | 9.81 | 10.24 | 10.24 | 1,200 |
| 05 mar 2024 | 10.01 | 10.15 | 9.96 | 10.06 | 10.06 | 2,458 |
| 04 mar 2024 | 11.23 | 11.23 | 10.19 | 10.19 | 10.19 | 300 |
| 01 mar 2024 | 11.01 | 11.07 | 11.01 | 11.07 | 11.07 | 150 |
| 29 feb 2024 | 11.39 | 11.66 | 11.39 | 11.66 | 11.66 | 21 |
| 28 feb 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | - |
| 27 feb 2024 | 11.09 | 11.39 | 11.05 | 11.39 | 11.39 | 550 |
| 26 feb 2024 | 11.20 | 11.20 | 11.15 | 11.15 | 11.15 | - |
| 23 feb 2024 | 11.48 | 11.48 | 11.42 | 11.42 | 11.42 | 1,550 |
| 22 feb 2024 | 11.45 | 11.61 | 11.45 | 11.52 | 11.52 | 400 |
| 21 feb 2024 | 11.57 | 11.60 | 11.57 | 11.60 | 11.60 | 22 |
| 20 feb 2024 | 11.60 | 11.60 | 11.50 | 11.50 | 11.50 | 800 |
| 19 feb 2024 | 11.68 | 11.83 | 11.60 | 11.60 | 11.60 | 840 |
| 16 feb 2024 | 11.45 | 11.95 | 11.45 | 11.95 | 11.95 | 480 |
| 15 feb 2024 | 11.15 | 11.40 | 11.15 | 11.40 | 11.40 | - |
| 14 feb 2024 | 10.97 | 11.12 | 10.93 | 11.12 | 11.12 | 650 |
| 13 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 feb 2024 | 10.97 | 11.10 | 10.92 | 10.92 | 10.92 | 180 |
| 09 feb 2024 | 11.52 | 11.52 | 11.43 | 11.43 | 11.43 | 924 |
| 08 feb 2024 | 12.14 | 12.14 | 11.00 | 11.07 | 11.07 | 8,852 |
| 07 feb 2024 | 11.57 | 12.32 | 11.57 | 12.32 | 12.32 | 5,160 |
| 06 feb 2024 | 12.18 | 12.31 | 11.89 | 11.89 | 11.89 | 1,176 |
| 05 feb 2024 | 12.17 | 12.38 | 12.13 | 12.38 | 12.38 | 4,024 |
| 02 feb 2024 | 12.20 | 12.36 | 12.07 | 12.34 | 12.34 | 1,698 |
| 01 feb 2024 | 13.98 | 14.22 | 11.68 | 11.68 | 11.68 | 3,380 |
| 31 ene 2024 | 13.53 | 14.30 | 13.52 | 14.19 | 14.19 | 2,015 |
| 30 ene 2024 | 13.18 | 13.35 | 13.18 | 13.35 | 13.35 | 806 |
| 29 ene 2024 | 12.66 | 13.47 | 12.66 | 13.35 | 13.35 | 1,626 |
| 26 ene 2024 | 12.55 | 12.55 | 12.22 | 12.31 | 12.31 | 190 |
| 25 ene 2024 | 12.88 | 12.88 | 12.77 | 12.77 | 12.77 | 15 |
| 24 ene 2024 | 12.65 | 13.16 | 12.65 | 13.16 | 13.16 | 2,400 |
| 23 ene 2024 | 12.00 | 12.70 | 11.99 | 12.70 | 12.70 | 760 |
| 22 ene 2024 | 12.18 | 12.18 | 12.02 | 12.15 | 12.15 | 180 |
| 19 ene 2024 | 12.56 | 12.56 | 11.95 | 11.95 | 11.95 | 10 |
| 18 ene 2024 | 12.69 | 12.91 | 12.69 | 12.73 | 12.73 | 1,362 |
| 17 ene 2024 | 12.15 | 12.47 | 11.85 | 12.47 | 12.47 | 4,146 |
| 16 ene 2024 | 12.42 | 13.25 | 12.15 | 12.32 | 12.32 | 2,899 |
| 15 ene 2024 | 12.60 | 12.75 | 12.40 | 12.40 | 12.40 | 1,310 |
| 12 ene 2024 | 13.06 | 13.80 | 12.35 | 12.35 | 12.35 | 543 |
| 11 ene 2024 | 11.70 | 12.34 | 11.70 | 12.26 | 12.26 | 994 |
| 10 ene 2024 | 11.64 | 12.20 | 11.64 | 11.97 | 11.97 | 500 |
| 09 ene 2024 | 12.02 | 12.19 | 11.90 | 11.90 | 11.90 | 5,105 |
| 08 ene 2024 | 13.20 | 13.69 | 11.30 | 11.40 | 11.40 | 6,735 |
| 05 ene 2024 | 12.50 | 13.50 | 12.00 | 13.50 | 13.50 | 3,500 |
| 04 ene 2024 | 11.10 | 12.50 | 11.09 | 12.50 | 12.50 | 7,900 |
| 03 ene 2024 | 10.11 | 11.38 | 10.11 | 11.38 | 11.38 | 723 |
| 02 ene 2024 | 9.13 | 10.20 | 9.02 | 10.20 | 10.20 | 3,505 |
| 29 dic 2023 | 8.73 | 9.01 | 8.73 | 9.01 | 9.01 | 250 |
| 28 dic 2023 | 9.02 | 9.02 | 8.90 | 8.90 | 8.90 | 300 |
| 27 dic 2023 | 9.50 | 9.50 | 9.04 | 9.07 | 9.07 | 1,802 |
| 22 dic 2023 | 9.40 | 10.69 | 9.39 | 10.62 | 10.62 | 760 |
| 21 dic 2023 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | - |
| 20 dic 2023 | 8.60 | 9.41 | 8.60 | 9.41 | 9.41 | 385 |
| 19 dic 2023 | 8.88 | 9.15 | 8.56 | 8.56 | 8.56 | 301 |
| 18 dic 2023 | 9.12 | 9.67 | 8.93 | 8.95 | 8.95 | 9,933 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.