ZOO Digital Group plc (ZDGGF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:34AM EDT. Mercado abierto.
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | 0.7607 | 100 |
| 02 may 2024 | 0.5229 | 0.5229 | 0.5229 | 0.5229 | 0.5229 | - |
| 01 may 2024 | 0.5229 | 0.5229 | 0.5229 | 0.5229 | 0.5229 | 2,050 |
| 30 abr 2024 | 0.5283 | 0.5283 | 0.5283 | 0.5283 | 0.5283 | 1,500 |
| 29 abr 2024 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | - |
| 26 abr 2024 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | 0.4964 | 100 |
| 25 abr 2024 | 0.4889 | 0.4889 | 0.4889 | 0.4889 | 0.4889 | - |
| 24 abr 2024 | 0.4889 | 0.4889 | 0.4889 | 0.4889 | 0.4889 | - |
| 23 abr 2024 | 0.4889 | 0.4889 | 0.4889 | 0.4889 | 0.4889 | 102 |
| 22 abr 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
| 19 abr 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | - |
| 18 abr 2024 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 0.4890 | 1,898 |
| 17 abr 2024 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | - |
| 16 abr 2024 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | - |
| 15 abr 2024 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | - |
| 12 abr 2024 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | - |
| 11 abr 2024 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | 0.5004 | 450 |
| 10 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 09 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 08 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 05 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 04 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 03 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | - |
| 02 abr 2024 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 0.4600 | 2,550 |
| 01 abr 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 28 mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 27 mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | - |
| 26 mar 2024 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 0.3800 | 3,000 |
| 25 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 6,600 |
| 22 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 21 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 20 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 19 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 18 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 3,400 |
| 15 mar 2024 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 0.3000 | 7,000 |
| 14 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 13 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | - |
| 12 mar 2024 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 0.3200 | 7,100 |
| 11 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 2,700 |
| 08 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 07 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 06 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 05 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 04 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 01 mar 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 29 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 28 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 27 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 26 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | - |
| 23 feb 2024 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 0.3400 | 3,150 |
| 22 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 21 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | - |
| 20 feb 2024 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 0.3900 | 7,550 |
| 16 feb 2024 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 0.3600 | 4,000 |
| 15 feb 2024 | 0.4000 | 0.4000 | 0.3343 | 0.3344 | 0.3344 | 3,300 |
| 14 feb 2024 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 0.4200 | 18,600 |
| 13 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 12 feb 2024 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | 0.4400 | - |
| 09 feb 2024 | 0.4411 | 0.4411 | 0.4400 | 0.4400 | 0.4400 | 1,500 |
| 08 feb 2024 | 0.4323 | 0.4323 | 0.4323 | 0.4323 | 0.4323 | - |
| 07 feb 2024 | 0.4323 | 0.4323 | 0.4323 | 0.4323 | 0.4323 | 1,000 |
| 06 feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 05 feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 02 feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 01 feb 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | - |
| 31 ene 2024 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 0.5100 | 3,050 |
| 30 ene 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 29 ene 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 26 ene 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 25 ene 2024 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | 0.5640 | - |
| 24 ene 2024 | 0.7400 | 0.7400 | 0.5640 | 0.5640 | 0.5640 | 4,300 |
| 23 ene 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 22 ene 2024 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | 0.7400 | - |
| 19 ene 2024 | 0.7500 | 0.7500 | 0.7400 | 0.7400 | 0.7400 | 10,020 |
| 18 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 17 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 16 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 12 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 11 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 10 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 09 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 1,220 |
| 08 ene 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | - |
| 05 ene 2024 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 0.8200 | 175 |
| 04 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 175 |
| 03 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 535 |
| 02 ene 2024 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 29 dic 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 28 dic 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 27 dic 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | - |
| 26 dic 2023 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 0.8300 | 3,000 |
| 22 dic 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | - |
| 21 dic 2023 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 0.8900 | 3,000 |
| 20 dic 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 19 dic 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | - |
| 18 dic 2023 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 1,445 |
| 15 dic 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | - |
| 14 dic 2023 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 0.6900 | 7,100 |
| 13 dic 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 12 dic 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| 11 dic 2023 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | - |
| *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.