Zanaga (ZIOC)

ZIOC
🏛️ Reino Unido →
7.69
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 10.05 11.25 10.00 10.00 1.5M
2023-12-28 9.28 11.85 8.78 10.25 5.6M
2023-12-27 8.15 8.75 8.00 8.74 0.7M
2023-12-22 8.15 8.15 7.54 7.91 0.3M
2023-12-21 8.19 8.33 7.52 8.10 1.7M
2023-12-20 7.52 8.23 7.52 7.91 0.5M
2023-12-19 8.48 8.48 7.52 7.75 0.2M
2023-12-18 8.25 8.40 7.69 7.77 1.0M
2023-12-15 8.48 8.48 7.89 8.27 1.2M
2023-12-14 7.90 8.60 7.52 7.75 0.8M
2023-12-13 8.50 8.50 7.36 7.55 0.5M
2023-12-12 8.86 8.86 7.55 8.02 0.6M
2023-12-11 7.90 8.53 7.42 8.24 1.4M
2023-12-08 7.23 7.66 7.23 7.50 0.2M
2023-12-07 7.02 7.93 7.02 7.54 0.3M
2023-12-06 7.65 7.65 7.18 7.35 0.6M
2023-12-05 7.30 7.64 7.25 7.36 0.6M
2023-12-04 7.35 7.35 7.10 7.35 0.1M
2023-12-01 7.70 7.70 7.08 7.33 0.1M
2023-11-30 6.63 7.68 6.63 7.36 1.1M
2023-11-29 7.00 7.00 6.40 6.81 0.3M
2023-11-28 6.22 6.93 6.22 6.76 0.2M
2023-11-27 6.33 7.00 6.07 6.66 2.5M
2023-11-24 7.38 7.38 6.62 6.80 0.4M
2023-11-23 7.48 7.48 6.68 6.82 0.4M
2023-11-22 6.68 7.20 6.68 6.92 0.4M
2023-11-21 6.80 7.50 6.68 7.08 0.5M
2023-11-20 6.99 7.00 6.52 6.72 0.5M
2023-11-17 6.52 7.18 6.52 6.85 0.1M
2023-11-16 6.75 7.09 6.72 6.90 0.7M
2023-11-15 6.60 6.63 6.24 6.61 0.7M
2023-11-14 6.74 6.74 6.04 6.50 0.3M
2023-11-13 6.04 6.98 6.04 6.59 0.9M
2023-11-10 6.52 6.88 6.22 6.65 0.6M
2023-11-09 7.22 7.22 6.65 6.80 0.8M
2023-11-08 7.02 7.98 6.95 7.19 3.0M
2023-11-07 7.88 8.80 6.50 7.25 14.7M
2023-11-06 6.52 8.00 6.52 7.71 0.5M
2023-11-03 7.14 7.14 6.51 6.92 0.2M
2023-11-02 6.80 6.80 6.36 6.51 0.2M
2023-11-01 6.30 7.14 6.30 6.86 0.1M
2023-10-31 6.98 6.98 6.22 6.60 0.4M
2023-10-30 6.70 7.16 6.11 6.83 0.7M
2023-10-27 7.00 7.00 6.02 6.55 0.2M
2023-10-26 6.30 6.50 6.00 6.65 0.1M
2023-10-25 5.56 6.69 5.56 6.16 0.6M
2023-10-24 5.62 6.00 5.44 5.78 0.7M
2023-10-23 6.27 6.50 5.58 6.00 0.3M
2023-10-20 6.79 7.12 6.02 6.50 0.4M
2023-10-19 6.00 6.98 5.61 6.48 0.4M
2023-10-18 5.60 5.90 5.50 5.78 0.2M
2023-10-17 6.05 6.05 5.79 5.95 0.5M
2023-10-16 6.02 6.28 5.90 6.25 0.6M
2023-10-13 6.80 7.22 6.22 6.53 0.9M
2023-10-12 7.02 7.98 6.69 6.95 1.4M
2023-10-11 8.02 8.48 7.42 7.74 1.2M
2023-10-10 7.80 8.98 7.80 8.46 0.3M
2023-10-09 9.98 9.98 8.16 8.50 0.7M
2023-10-06 9.80 11.00 9.02 9.64 1.3M
2023-10-05 8.74 10.00 7.56 9.80 2.6M
2023-10-04 8.80 9.84 7.52 8.00 2.5M
2023-10-03 9.50 12.00 8.52 9.15 7.7M
2023-10-02 5.96 9.20 5.58 9.00 7.9M
2023-09-29 4.89 5.64 4.50 5.29 3.2M
2023-09-28 4.31 4.60 4.31 4.55 0.1M
2023-09-27 4.38 4.69 4.20 4.54 0.5M
2023-09-26 4.50 4.66 4.30 4.52 0.1M
2023-09-25 4.40 5.00 4.40 5.01 0.6M
2023-09-22 4.45 4.99 4.40 4.70 0.3M
2023-09-21 4.40 4.99 4.40 4.70 0.1M
2023-09-20 4.70 5.16 4.70 4.78 0.0M
2023-09-19 5.14 5.14 4.42 4.70 0.3M
2023-09-18 4.52 4.99 4.20 4.68 0.1M
2023-09-15 5.20 5.20 4.65 4.75 0.6M
2023-09-14 4.52 4.99 4.52 4.75 0.3M
2023-09-13 4.57 4.90 4.50 4.70 0.0M
2023-09-12 4.60 4.79 4.60 4.65 0.0M
2023-09-11 4.50 4.99 4.50 4.75 0.0M
2023-09-08 4.57 4.99 4.57 4.75 0.0M
2023-09-07 4.92 4.99 4.57 4.75 0.0M
2023-09-06 4.20 5.20 4.10 4.75 1.9M
2023-09-05 5.00 5.00 4.15 4.30 0.2M
2023-09-04 4.50 4.50 4.03 4.25 0.1M
2023-09-01 4.00 4.36 4.00 4.08 0.3M
2023-08-31 4.20 4.20 3.70 3.80 0.9M
2023-08-30 4.06 4.29 4.03 4.10 0.3M
2023-08-29 4.00 5.00 4.00 4.26 0.4M
2023-08-25 4.00 4.50 4.00 4.25 1.4M
2023-08-24 4.74 4.74 4.20 4.40 0.6M
2023-08-23 5.96 5.96 4.10 4.60 0.9M
2023-08-22 5.96 5.96 4.60 4.65 1.1M
2023-08-21 4.81 5.64 4.81 5.23 0.0M
2023-08-18 5.06 5.30 4.79 5.15 0.5M
2023-08-17 5.00 5.01 4.75 4.83 0.3M
2023-08-16 5.06 5.40 5.06 5.30 0.3M
2023-08-15 5.81 6.00 4.70 5.13 2.4M
2023-08-14 6.40 6.40 5.66 5.89 0.3M
2023-08-11 6.00 6.50 5.85 6.22 0.6M
2023-08-10 6.42 6.48 5.88 5.90 0.2M
2023-08-09 6.04 6.30 5.70 5.85 1.2M
2023-08-08 7.26 7.26 6.00 6.24 0.7M
2023-08-07 6.60 6.79 6.45 6.61 0.9M
2023-08-04 6.81 7.39 6.71 7.03 0.5M
2023-08-03 6.60 6.95 6.00 6.58 0.3M
2023-08-02 6.62 7.30 6.28 6.40 1.3M
2023-08-01 7.80 7.82 6.85 7.25 1.1M
2023-07-31 7.16 7.80 7.16 7.55 0.4M
2023-07-28 7.48 7.91 7.22 7.56 0.8M
2023-07-27 7.05 7.48 6.88 7.18 0.6M
2023-07-26 6.82 7.48 6.82 7.02 0.1M
2023-07-25 6.85 7.28 6.82 7.15 0.5M
2023-07-24 7.02 7.46 7.00 7.01 0.1M
2023-07-21 7.15 7.20 6.52 7.06 0.3M
2023-07-20 7.83 7.83 7.00 7.10 1.1M
2023-07-19 7.00 8.00 7.00 7.59 0.4M
2023-07-18 7.60 7.98 7.13 7.40 1.1M
2023-07-17 7.73 8.44 7.64 8.05 1.7M
2023-07-14 7.02 8.26 7.02 7.81 0.1M
2023-07-13 7.02 7.58 7.02 7.50 0.2M
2023-07-12 7.44 7.78 6.82 7.59 0.4M
2023-07-11 8.00 8.00 6.75 7.22 0.7M
2023-07-10 7.70 8.00 7.53 7.75 0.2M
2023-07-07 8.00 8.16 7.50 7.69 1.2M
2023-07-06 9.28 9.28 8.19 8.49 0.4M
2023-07-05 8.24 9.34 7.80 8.44 2.1M
2023-07-04 8.02 9.00 6.52 7.90 4.1M
2023-07-03 12.00 12.00 7.79 8.56 5.0M
2023-06-30 14.45 14.45 12.00 12.45 0.8M
2023-06-29 16.20 16.20 12.55 13.30 2.2M
2023-06-28 16.95 17.90 14.55 15.30 2.8M
2023-06-27 15.50 18.90 15.00 17.45 4.6M
2023-06-26 11.55 15.30 11.55 15.00 3.4M
2023-06-23 11.55 12.20 11.50 11.80 0.9M
2023-06-22 12.50 12.85 11.50 11.75 0.8M
2023-06-21 11.95 14.50 11.05 12.33 4.8M
2023-06-20 8.55 12.00 8.30 11.38 4.6M
2023-06-19 9.00 9.00 8.03 8.35 0.1M
2023-06-16 8.59 8.59 8.00 8.24 0.1M
2023-06-15 8.10 8.98 8.02 8.07 0.2M
2023-06-14 8.43 8.75 8.27 8.26 0.2M
2023-06-13 8.34 8.34 8.32 8.64 0.0M
2023-06-12 8.40 8.81 8.32 8.64 0.2M
2023-06-09 8.98 8.98 8.30 8.64 0.0M
2023-06-08 8.28 8.68 8.22 8.46 0.0M
2023-06-07 8.80 8.80 8.18 8.60 0.2M
2023-06-06 8.25 8.79 8.25 8.58 0.0M
2023-06-05 8.25 8.25 8.25 8.56 0.0M
2023-06-02 8.24 8.94 8.10 8.56 0.4M
2023-06-01 8.02 8.70 8.02 8.51 0.1M
2023-05-31 8.16 8.17 8.13 8.36 0.1M
2023-05-30 8.10 8.90 8.10 8.51 0.0M
2023-05-26 8.68 8.74 8.11 8.51 0.5M
2023-05-25 9.33 9.33 8.54 8.77 0.3M
2023-05-24 8.26 9.50 8.26 9.02 0.1M
2023-05-23 9.46 9.46 8.95 9.10 0.2M
2023-05-22 8.18 9.59 8.18 9.17 0.1M
2023-05-19 9.64 9.64 8.76 9.08 0.1M
2023-05-18 9.50 9.50 8.64 9.07 0.3M
2023-05-17 9.68 9.68 8.48 9.10 0.2M
2023-05-16 9.39 9.80 8.74 9.18 0.2M
2023-05-15 8.26 9.98 8.26 8.97 0.4M
2023-05-12 8.21 9.00 8.17 9.17 0.4M
2023-05-11 8.82 8.82 8.16 8.31 0.2M
2023-05-10 8.81 8.90 8.13 8.42 0.1M
2023-05-09 8.02 8.92 8.02 8.48 0.1M
2023-05-05 8.52 9.20 8.02 8.52 1.0M
2023-05-04 9.18 9.20 8.52 8.86 0.2M
2023-05-03 9.54 9.70 8.60 8.86 0.8M
2023-05-02 10.35 10.40 9.60 9.78 1.0M
2023-04-28 10.00 10.40 9.52 9.75 0.4M
2023-04-27 10.20 10.40 9.52 9.68 0.8M
2023-04-26 9.52 10.40 9.52 9.89 0.9M
2023-04-25 10.40 10.40 9.50 9.50 0.7M
2023-04-24 9.00 11.00 8.75 9.75 2.6M
2023-04-21 7.68 11.00 7.68 8.85 4.7M
2023-04-20 7.68 7.68 7.16 7.29 0.1M
2023-04-19 7.27 7.70 7.19 7.35 0.1M
2023-04-18 7.54 7.70 7.02 7.36 0.1M
2023-04-17 7.78 7.78 7.02 7.35 0.2M
2023-04-14 7.78 7.78 7.33 7.40 0.4M
2023-04-13 6.02 7.77 6.02 7.41 1.8M
2023-04-12 5.95 7.00 5.94 6.64 0.6M
2023-04-11 5.21 5.92 5.21 5.74 0.4M
2023-04-06 5.01 5.88 5.01 5.59 0.2M
2023-04-05 5.34 5.50 5.00 5.50 0.1M
2023-04-04 5.17 5.24 5.17 5.01 0.0M
2023-04-03 5.17 5.17 4.63 5.01 0.2M
2023-03-31 5.16 5.17 4.75 4.99 0.2M
2023-03-30 5.30 5.30 5.14 4.99 0.3M
2023-03-29 5.13 5.16 5.13 4.98 0.1M
2023-03-28 5.00 5.00 5.00 5.00 0.0M
2023-03-27 5.35 5.35 4.50 4.75 0.7M
2023-03-24 4.50 5.28 4.50 4.88 0.1M
2023-03-23 4.50 5.50 4.50 4.75 0.1M
2023-03-22 5.65 5.65 5.00 5.00 0.1M
2023-03-21 5.10 5.65 5.00 5.35 0.4M
2023-03-20 5.95 5.95 5.70 5.43 0.0M
2023-03-17 5.10 6.00 5.10 5.55 0.1M
2023-03-16 5.10 5.50 5.10 5.30 0.0M
2023-03-15 5.84 5.84 5.06 5.30 0.4M
2023-03-14 6.25 6.25 5.90 6.00 0.2M
2023-03-13 5.79 6.18 5.79 6.15 0.1M
2023-03-10 5.81 6.17 5.80 6.05 0.1M
2023-03-09 5.81 5.81 5.80 6.13 0.0M
2023-03-08 6.18 6.18 5.75 6.13 0.3M
2023-03-07 5.75 6.21 5.75 5.88 0.3M
2023-03-06 6.45 6.45 5.70 5.85 0.2M
2023-03-03 6.20 6.50 5.63 6.00 0.1M
2023-03-02 5.56 5.56 5.56 6.00 0.1M
2023-03-01 5.69 6.50 5.60 6.00 0.1M
2023-02-28 5.50 5.90 5.40 5.60 0.2M
2023-02-27 5.95 5.95 5.19 5.60 0.2M
2023-02-24 5.70 5.70 5.05 5.45 0.2M
2023-02-23 5.78 5.78 5.65 5.58 0.0M
2023-02-22 5.50 5.78 5.50 5.73 0.0M
2023-02-21 5.55 5.95 5.30 5.75 0.1M
2023-02-20 5.95 5.95 5.45 5.43 0.1M
2023-02-17 5.41 5.95 5.16 5.75 0.4M
2023-02-16 5.30 5.30 5.20 5.40 0.2M
2023-02-15 5.10 5.44 5.10 5.40 0.2M
2023-02-14 5.25 5.45 5.00 5.55 0.5M
2023-02-13 5.55 5.85 5.45 5.60 0.0M
2023-02-10 6.50 6.50 5.55 5.75 1.4M
2023-02-09 6.10 6.15 6.10 6.33 0.0M
2023-02-08 6.21 6.65 6.10 6.35 0.1M
2023-02-07 6.61 6.75 6.10 6.30 0.6M
2023-02-06 7.20 7.20 6.15 6.60 0.3M
2023-02-03 6.50 7.03 6.39 6.55 0.8M
2023-02-02 6.75 7.05 6.65 6.78 0.4M
2023-02-01 7.20 7.50 6.90 7.18 0.5M
2023-01-31 7.25 7.25 6.75 7.03 0.3M
2023-01-30 7.40 7.40 6.55 7.25 0.2M
2023-01-27 6.60 7.50 6.55 7.00 0.1M
2023-01-26 7.00 7.50 6.75 7.25 0.5M
2023-01-25 7.45 7.45 6.55 7.28 0.7M
2023-01-24 6.40 7.80 6.10 7.23 2.4M
2023-01-23 5.25 6.45 5.25 6.10 2.3M
2023-01-20 5.05 5.55 5.05 5.68 0.7M
2023-01-19 5.80 5.80 5.00 5.23 1.0M
2023-01-18 5.25 5.85 5.25 5.68 1.2M
2023-01-17 5.33 5.33 5.21 5.33 0.1M
2023-01-16 5.68 5.78 5.05 5.35 0.1M
2023-01-13 5.36 5.83 5.05 5.45 0.5M
2023-01-12 5.15 5.15 4.66 5.13 1.3M
2023-01-11 4.80 5.18 4.56 4.78 0.4M
2023-01-10 4.32 4.78 4.32 4.60 0.1M
2023-01-09 4.40 4.75 4.31 4.51 0.5M
2023-01-06 4.16 4.45 4.16 4.31 0.4M
2023-01-05 4.15 4.50 4.15 4.31 0.0M
2023-01-04 4.55 4.55 4.27 4.52 0.1M
2023-01-03 4.26 4.27 4.25 4.55 0.2M