Zegona Communications Plc (ZEG)

ZEG
🏛️ Reino Unido →
1,230.00
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
2021-12-31 91.50 91.50 91.50 91.50 0.0M
2021-12-30 91.50 91.50 91.50 91.50 0.0M
2021-12-29 91.50 91.50 91.50 91.50 0.0M
2021-12-24 91.50 91.00 91.00 91.50 0.1M
2021-12-23 91.50 91.44 90.00 91.50 0.0M
2021-12-22 91.50 90.33 90.00 91.50 0.0M
2021-12-21 91.50 91.25 91.25 91.50 0.0M
2021-12-20 92.50 92.50 92.50 91.50 0.0M
2021-12-17 92.50 90.55 90.00 92.50 0.0M
2021-12-16 92.50 93.00 90.50 92.50 0.1M
2021-12-15 94.00 93.50 91.00 92.50 0.0M
2021-12-14 96.50 95.00 95.00 94.00 0.0M
2021-12-13 96.50 96.50 96.50 96.50 0.0M
2021-12-10 96.50 96.50 96.50 96.50 0.0M
2021-12-09 97.50 95.13 95.10 97.50 0.0M
2021-12-08 97.50 98.00 98.00 97.50 0.0M
2021-12-07 97.50 98.40 95.00 97.50 0.0M
2021-12-06 97.50 96.00 95.00 97.50 0.0M
2021-12-03 97.50 98.90 95.00 95.00 0.1M
2021-12-02 99.00 99.88 95.05 97.50 0.0M
2021-12-01 101.50 100.03 100.00 101.50 0.0M
2021-11-30 102.50 102.50 102.50 102.50 0.0M
2021-11-29 102.50 102.50 102.50 102.50 0.0M
2021-11-26 101.50 101.30 101.30 102.50 0.0M
2021-11-25 102.50 101.50 101.50 102.50 0.0M
2021-11-24 102.50 102.50 102.50 102.50 0.0M
2021-11-23 102.50 101.50 100.00 102.50 0.0M
2021-11-22 102.50 101.95 101.95 102.50 0.0M
2021-11-19 102.50 100.80 100.80 102.50 0.0M
2021-11-18 102.50 102.50 102.50 102.50 0.0M
2021-11-17 102.50 102.25 102.25 102.50 0.0M
2021-11-16 102.50 102.50 102.50 102.50 0.0M
2021-11-15 102.50 102.25 100.00 102.50 0.0M
2021-11-12 102.50 102.50 102.50 102.50 0.0M
2021-11-11 102.50 102.50 102.50 102.50 0.0M
2021-11-10 102.50 102.50 100.80 102.50 0.0M
2021-11-09 102.50 102.50 102.50 102.50 0.0M
2021-11-08 105.50 105.00 101.00 102.50 0.0M
2021-11-05 105.50 105.50 105.50 105.50 0.0M
2021-11-04 107.00 105.77 105.77 107.00 0.0M
2021-11-03 107.00 105.77 104.00 107.00 0.0M
2021-11-02 107.00 105.90 105.80 107.00 0.0M
2021-11-01 107.00 107.93 104.60 107.00 0.0M
2021-10-29 105.00 109.50 105.00 107.00 0.0M
2021-10-28 110.00 108.00 101.38 105.00 0.2M
2021-10-27 116.50 115.50 110.00 110.00 0.1M
2021-10-26 120.00 121.60 113.00 116.50 0.1M
2021-10-25 127.50 125.00 120.00 120.50 0.1M
2021-10-22 128.50 130.00 120.00 120.00 0.0M
2021-10-21 136.00 135.50 129.50 133.00 0.0M
2021-10-20 140.50 140.00 135.00 136.00 0.0M
2021-10-19 145.50 145.00 139.00 141.00 0.1M
2021-10-18 148.50 150.00 141.00 141.00 0.0M
2021-10-15 148.50 148.95 145.00 145.00 0.0M
2021-10-14 148.50 150.00 147.00 150.00 0.0M
2021-10-13 147.50 148.00 147.00 148.50 0.0M
2021-10-12 149.00 148.00 147.00 148.50 0.0M
2021-10-11 149.50 149.50 149.50 149.50 0.0M
2021-10-08 149.50 153.50 149.00 149.50 214.5M
2021-10-07 149.50 149.00 149.00 149.50 0.0M
2021-10-06 151.50 154.00 149.00 149.00 0.0M
2021-10-05 151.50 151.50 151.50 151.50 0.0M
2021-10-04 151.50 151.50 151.50 151.50 0.0M
2021-10-01 151.50 151.50 151.50 151.50 0.0M
2021-09-30 151.50 151.88 151.88 151.50 0.0M
2021-09-29 151.50 151.50 151.35 151.50 0.1M
2021-09-28 151.50 151.50 151.50 151.50 0.0M
2021-09-27 151.50 151.50 151.50 151.50 0.0M
2021-09-24 151.00 150.25 149.04 151.50 0.0M
2021-09-23 151.00 151.00 151.00 151.00 0.0M
2021-09-22 151.00 151.00 151.00 151.00 0.0M
2021-09-21 151.00 151.00 151.00 151.00 0.0M
2021-09-20 151.00 149.90 149.90 151.00 0.0M
2021-09-17 151.00 151.88 149.50 151.00 0.0M
2021-09-16 151.00 150.00 149.89 151.00 0.0M
2021-09-15 151.00 151.00 151.00 151.00 0.0M
2021-09-14 151.00 151.00 151.00 151.00 0.0M
2021-09-13 151.00 149.90 149.90 151.00 0.0M
2021-09-10 151.00 149.90 149.90 151.00 0.0M
2021-09-09 151.00 151.00 151.00 151.00 0.0M
2021-09-08 151.00 151.00 151.00 151.00 0.0M
2021-09-07 151.00 151.00 151.00 151.00 0.0M
2021-09-06 151.00 151.90 149.90 151.00 0.0M
2021-09-03 151.00 151.00 151.00 151.00 0.0M
2021-09-02 151.00 149.90 149.90 151.00 0.0M
2021-09-01 151.00 151.00 151.00 151.00 0.0M
2021-08-31 151.00 149.90 149.90 151.00 0.0M
2021-08-27 151.00 149.89 149.89 151.00 0.0M
2021-08-26 151.00 151.00 151.00 151.00 0.0M
2021-08-25 151.00 151.95 151.95 151.00 0.0M
2021-08-24 151.00 151.00 149.89 151.00 0.6M
2021-08-23 151.00 149.89 149.89 151.00 0.0M
2021-08-20 151.00 149.87 149.87 151.00 0.0M
2021-08-19 151.00 152.19 152.19 151.00 0.0M
2021-08-18 151.00 150.00 150.00 151.00 0.1M
2021-08-17 151.00 150.00 150.00 151.00 0.0M
2021-08-16 151.00 151.00 149.75 151.00 0.4M
2021-08-13 149.50 150.00 148.78 151.00 0.1M
2021-08-12 148.00 149.96 149.95 148.00 0.0M
2021-08-11 148.00 148.00 148.00 148.00 0.0M
2021-08-10 148.00 149.96 146.41 148.00 0.0M
2021-08-09 148.00 146.40 146.40 148.00 0.0M
2021-08-06 148.00 149.78 149.60 148.00 0.0M
2021-08-05 146.00 149.30 147.55 149.00 0.1M
2021-08-04 146.00 146.50 146.50 146.00 0.0M
2021-08-03 145.50 146.80 146.80 146.00 0.0M
2021-08-02 145.00 146.30 145.00 145.50 0.3M
2021-07-30 145.50 146.30 144.50 145.50 0.5M
2021-07-29 145.50 146.30 145.50 145.50 0.2M
2021-07-28 145.50 146.30 146.30 145.50 0.1M
2021-07-27 145.50 146.30 144.50 145.50 0.1M
2021-07-26 145.00 146.50 144.50 145.50 0.0M
2021-07-23 146.00 149.00 144.50 145.50 0.7M
2021-07-22 145.50 146.00 145.75 145.50 0.2M
2021-07-21 145.50 146.00 145.50 145.50 0.5M
2021-07-20 145.50 146.00 144.25 145.50 0.0M
2021-07-19 145.50 145.50 145.00 145.50 0.8M
2021-07-16 145.00 146.75 144.90 145.50 0.1M
2021-07-15 145.00 145.53 144.63 145.00 0.0M
2021-07-14 145.50 146.00 145.00 145.00 1.3M
2021-07-13 145.50 146.00 144.53 145.50 1.2M
2021-07-12 145.50 147.00 145.00 145.50 1.1M
2021-07-09 145.50 146.00 144.80 145.50 0.6M
2021-07-08 146.50 145.50 145.20 145.00 0.6M
2021-07-07 144.50 148.00 145.50 146.50 1.8M
2021-07-06 145.00 146.50 144.80 144.50 1.9M
2021-07-05 145.00 147.00 144.80 145.00 0.4M
2021-07-02 145.00 146.00 145.25 145.00 0.1M
2021-07-01 146.50 148.00 145.67 145.00 0.7M
2021-06-30 144.92 147.13 144.43 145.90 0.1M
2021-06-29 144.92 145.41 145.41 144.92 0.0M
2021-06-28 144.92 145.70 142.46 144.92 0.0M
2021-06-25 144.92 146.39 144.14 144.92 0.2M
2021-06-24 144.92 144.14 144.03 144.92 0.0M
2021-06-23 144.92 145.90 142.97 144.92 0.3M
2021-06-22 144.92 142.97 142.97 144.92 0.0M
2021-06-21 143.44 145.41 142.76 144.92 0.1M
2021-06-18 143.44 144.43 142.76 143.44 0.1M
2021-06-17 143.44 143.94 142.66 143.44 0.5M
2021-06-16 143.44 146.39 142.46 142.46 0.1M
2021-06-15 144.92 146.39 142.46 144.92 0.0M
2021-06-14 144.92 144.92 143.97 144.92 0.0M
2021-06-11 144.92 145.41 142.46 144.92 0.1M
2021-06-10 144.43 145.41 142.79 144.43 0.6M
2021-06-09 144.43 143.10 143.07 144.43 0.0M
2021-06-08 144.43 143.44 143.10 144.43 0.0M
2021-06-07 143.94 143.44 141.48 144.43 0.1M
2021-06-04 143.94 145.41 144.43 144.43 0.0M
2021-06-03 143.94 142.78 142.78 143.94 0.0M
2021-06-02 142.95 145.41 140.50 143.94 0.3M
2021-06-01 142.95 142.46 142.46 142.95 0.0M
2021-05-28 143.94 147.37 140.50 142.95 0.8M
2021-05-27 143.94 145.41 141.97 143.44 0.3M
2021-05-26 143.94 145.84 142.95 144.43 0.2M
2021-05-25 137.55 146.69 137.55 143.94 0.6M
2021-05-24 134.11 134.17 134.11 135.58 0.0M
2021-05-21 134.11 134.11 134.11 134.11 0.0M
2021-05-20 134.11 134.17 134.11 134.11 0.0M
2021-05-19 135.58 135.58 134.11 134.11 0.1M
2021-05-18 134.60 135.58 134.16 135.58 0.2M
2021-05-17 134.60 134.60 134.55 134.60 0.0M
2021-05-14 134.60 134.60 134.60 134.60 0.0M
2021-05-13 134.60 134.60 133.62 133.62 0.1M
2021-05-12 134.11 134.21 132.64 133.62 0.1M
2021-05-11 135.58 137.35 133.62 134.11 0.1M
2021-05-10 135.58 137.55 134.77 135.58 0.1M
2021-05-07 136.08 137.55 133.13 135.58 0.4M
2021-05-06 135.58 136.57 132.90 136.08 0.5M
2021-05-05 132.64 137.55 132.15 135.58 0.8M
2021-05-04 131.16 132.88 131.16 132.64 0.7M
2021-04-30 132.15 132.15 132.05 132.15 0.0M
2021-04-29 131.16 132.15 130.67 132.15 0.0M
2021-04-28 132.15 130.67 130.67 132.15 0.0M
2021-04-27 131.16 133.13 131.07 132.15 0.0M
2021-04-26 132.15 132.15 131.06 132.15 0.1M
2021-04-23 132.15 133.13 130.72 132.15 1.0M
2021-04-22 132.15 131.74 130.72 132.15 0.0M
2021-04-21 132.15 131.71 130.67 132.15 0.0M
2021-04-20 132.15 132.64 130.67 132.15 0.1M
2021-04-19 131.16 133.62 129.44 131.16 0.0M
2021-04-16 131.16 135.58 128.71 131.16 0.1M
2021-04-15 131.16 133.62 128.71 131.16 0.4M
2021-04-14 131.16 132.64 129.69 130.67 0.1M
2021-04-13 132.15 133.13 131.90 131.16 0.2M
2021-04-12 132.15 132.49 131.78 132.15 0.0M
2021-04-09 132.15 134.60 131.65 131.65 0.4M
2021-04-08 130.67 135.58 131.95 132.64 0.2M
2021-04-07 130.67 132.64 132.38 130.67 0.1M
2021-04-06 130.67 132.64 128.71 130.67 0.2M
2021-04-01 132.15 134.60 122.81 130.67 0.5M
2021-03-31 132.15 134.60 131.54 132.15 0.2M
2021-03-30 130.18 136.12 128.22 132.64 0.5M
2021-03-29 117.41 135.58 117.90 129.20 7.0M
2021-03-26 92.85 92.75 91.37 92.85 0.1M
2021-03-25 93.34 93.34 92.75 92.85 0.0M
2021-03-24 92.85 95.30 92.67 93.34 0.0M
2021-03-23 93.34 92.85 92.79 93.34 0.0M
2021-03-22 93.34 93.34 91.42 93.34 0.0M
2021-03-19 93.34 93.04 92.35 93.34 0.0M
2021-03-18 93.34 95.30 91.86 92.35 0.1M
2021-03-17 93.34 94.32 93.18 93.34 0.1M
2021-03-16 93.09 93.73 93.09 93.34 0.2M
2021-03-15 92.35 95.79 91.62 93.09 2.4M
2021-03-12 92.35 94.32 91.57 92.35 0.1M
2021-03-11 92.85 92.06 92.06 92.85 0.1M
2021-03-10 93.83 95.30 91.62 92.85 0.0M
2021-03-09 93.83 92.35 91.37 91.37 0.0M
2021-03-08 93.83 91.42 91.37 93.83 0.0M
2021-03-05 95.50 95.50 95.50 93.83 0.0M
2021-03-04 93.83 92.53 92.35 93.83 0.0M
2021-03-03 93.83 92.60 91.37 93.83 0.1M
2021-03-02 94.32 93.14 93.14 94.32 0.0M
2021-03-01 94.32 95.30 91.42 94.32 0.1M
2021-02-26 93.83 93.30 91.37 93.83 0.3M
2021-02-25 93.83 93.33 91.37 93.83 0.0M
2021-02-24 93.83 93.34 91.37 93.34 0.3M
2021-02-23 93.83 93.33 91.37 93.83 0.0M
2021-02-22 93.83 93.33 93.33 93.83 0.0M
2021-02-19 93.83 93.34 92.35 92.35 0.0M
2021-02-18 95.30 94.32 93.34 94.32 0.0M
2021-02-17 95.30 96.28 92.35 95.30 0.0M
2021-02-16 96.28 99.23 93.34 95.30 1.7M
2021-02-15 96.28 99.23 94.32 96.28 0.0M
2021-02-12 97.27 99.23 96.28 96.28 0.0M
2021-02-11 99.72 98.99 93.34 99.23 0.0M
2021-02-10 100.71 101.20 100.21 100.71 0.2M
2021-02-09 100.71 102.18 100.21 100.71 0.0M
2021-02-08 100.71 101.10 99.23 99.23 0.0M
2021-02-05 100.71 101.10 100.71 100.71 0.0M
2021-02-04 100.71 101.20 98.25 100.71 0.0M
2021-02-03 100.71 100.71 99.23 100.71 0.0M
2021-02-02 100.71 99.23 99.23 99.23 0.0M
2021-02-01 100.71 101.59 100.21 100.71 0.0M
2021-01-29 100.71 100.21 99.23 100.71 0.0M
2021-01-28 102.18 102.18 100.21 101.20 0.0M
2021-01-27 102.18 102.18 102.18 102.18 0.0M
2021-01-26 102.18 100.71 100.71 102.18 0.0M
2021-01-25 102.18 103.28 100.49 102.18 0.0M
2021-01-22 102.18 103.28 103.28 102.18 0.0M
2021-01-21 102.18 102.18 102.18 102.18 0.0M
2021-01-20 102.18 103.41 102.18 102.18 0.0M
2021-01-19 102.18 102.18 102.18 102.18 0.0M
2021-01-18 102.18 103.41 103.41 102.18 0.0M
2021-01-15 102.18 103.41 103.41 102.18 0.0M
2021-01-14 102.18 103.41 100.31 102.18 0.0M
2021-01-13 102.18 103.41 100.31 102.18 0.0M
2021-01-12 102.18 103.41 102.18 102.18 0.4M
2021-01-11 102.18 103.41 100.31 102.18 0.0M
2021-01-08 102.18 104.14 103.41 102.18 0.0M
2021-01-07 102.18 102.18 100.31 102.18 0.0M
2021-01-06 102.18 103.41 100.31 102.18 0.0M
2021-01-05 102.18 103.41 100.31 102.18 0.0M
2021-01-04 103.65 104.14 100.21 102.18 0.1M