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
2023-12-29 188.00 188.00 184.00 185.00 0.0M
2023-12-28 187.00 188.00 185.00 186.00 0.1M
2023-12-27 176.10 187.00 176.10 186.00 0.1M
2023-12-22 180.00 180.00 175.00 175.00 0.0M
2023-12-21 178.00 178.00 175.00 176.50 0.0M
2023-12-20 174.10 176.00 174.10 175.00 0.0M
2023-12-19 175.00 178.01 172.00 178.00 0.1M
2023-12-18 171.50 172.30 170.00 170.00 0.1M
2023-12-15 167.40 175.40 167.00 170.00 0.0M
2023-12-14 173.00 175.01 167.00 175.00 0.5M
2023-12-13 169.00 172.00 167.00 167.00 0.1M
2023-12-12 165.00 170.00 165.00 165.00 0.5M
2023-12-11 160.00 164.00 158.00 164.00 0.4M
2023-12-08 157.44 160.00 157.44 160.00 0.1M
2023-12-07 156.88 158.00 156.44 157.00 0.2M
2023-12-06 160.00 160.00 156.00 160.00 0.0M
2023-12-05 160.00 160.00 158.55 160.00 0.0M
2023-12-04 162.75 165.00 160.10 163.00 0.0M
2023-12-01 161.44 163.00 161.00 163.00 0.5M
2023-11-30 160.00 166.08 160.00 161.50 1.6M
2023-11-29 159.00 160.00 159.00 159.00 0.0M
2023-11-28 155.00 164.00 155.00 160.00 0.5M
2023-11-27 158.55 159.00 155.25 157.00 0.1M
2023-11-24 157.00 157.60 157.00 155.50 0.0M
2023-11-23 154.00 159.00 150.00 156.00 1.1M
2023-11-22 150.00 154.00 149.33 152.00 1.0M
2023-11-21 150.00 150.00 148.00 149.00 0.2M
2023-11-20 145.00 149.00 145.00 149.00 0.1M
2023-11-17 154.00 154.00 145.00 147.00 3.0M
2023-11-16 150.00 153.00 147.00 149.50 1.1M
2023-11-15 142.50 153.00 140.25 150.00 1.3M
2023-11-14 147.50 150.00 130.00 141.00 1.6M
2023-09-22 31.20 31.20 31.20 31.20 0.0M
2023-09-21 31.20 30.40 30.40 31.20 0.0M
2023-09-20 34.50 30.25 30.25 31.50 0.0M
2023-09-19 34.50 34.50 34.50 34.50 0.0M
2023-09-18 34.50 34.50 34.50 34.50 0.0M
2023-09-15 34.50 34.00 34.00 34.50 0.0M
2023-09-14 34.50 34.00 34.00 34.50 0.0M
2023-09-13 34.00 34.00 34.00 34.50 0.0M
2023-09-12 34.50 34.00 34.00 34.50 0.0M
2023-09-11 34.50 34.00 34.00 34.50 0.0M
2023-09-08 34.50 34.00 34.00 34.50 0.0M
2023-09-07 34.50 35.00 34.00 34.50 0.0M
2023-09-06 34.50 34.40 34.00 34.50 0.0M
2023-09-05 34.50 34.00 34.00 34.50 0.0M
2023-09-04 34.50 34.00 34.00 34.50 0.0M
2023-09-01 34.50 34.00 34.00 34.50 0.0M
2023-08-31 34.50 34.00 34.00 34.50 0.0M
2023-08-30 34.50 35.00 34.00 34.50 0.0M
2023-08-29 34.00 34.00 34.00 34.50 0.0M
2023-08-25 34.50 34.00 34.00 34.50 0.0M
2023-08-24 34.50 34.00 34.00 34.50 0.0M
2023-08-23 34.50 34.00 34.00 34.50 0.0M
2023-08-22 34.50 35.00 34.00 34.50 0.0M
2023-08-21 34.50 34.00 34.00 34.50 0.0M
2023-08-18 35.50 34.00 34.00 34.50 0.0M
2023-08-17 35.50 35.20 34.00 35.50 0.0M
2023-08-16 35.50 34.00 34.00 35.50 0.0M
2023-08-15 35.50 34.00 34.00 35.50 0.0M
2023-08-14 35.50 37.00 34.00 35.50 0.0M
2023-08-11 35.50 34.00 34.00 35.50 0.0M
2023-08-10 35.50 34.00 34.00 35.50 0.0M
2023-08-09 35.00 34.00 34.00 35.50 0.0M
2023-08-08 35.50 34.00 34.00 35.50 0.0M
2023-08-07 36.50 35.30 34.00 35.50 0.0M
2023-08-04 36.50 34.05 34.00 36.50 0.0M
2023-08-03 36.50 34.00 34.00 36.50 0.0M
2023-08-02 36.50 35.90 34.25 36.50 0.0M
2023-08-01 37.50 37.49 35.90 36.50 0.0M
2023-07-31 37.50 37.90 36.00 37.50 0.0M
2023-07-28 37.50 36.00 36.00 37.50 0.0M
2023-07-27 37.50 36.00 36.00 37.50 0.0M
2023-07-26 38.50 38.00 36.00 37.50 0.0M
2023-07-25 39.00 38.00 38.00 38.50 0.0M
2023-07-24 39.00 38.00 38.00 39.00 0.0M
2023-07-21 41.50 40.10 38.00 39.00 0.0M
2023-07-20 41.50 40.00 40.00 41.50 0.0M
2023-07-19 41.50 40.00 40.00 41.50 0.0M
2023-07-18 42.00 40.10 40.10 41.50 0.0M
2023-07-17 42.00 42.00 40.10 42.00 0.0M
2023-07-14 42.00 40.00 40.00 42.00 0.0M
2023-07-13 42.00 40.00 40.00 42.00 0.0M
2023-07-12 44.00 42.00 42.00 42.00 0.0M
2023-07-11 44.00 42.00 42.00 44.00 0.0M
2023-07-10 44.00 42.00 42.00 44.00 0.0M
2023-07-07 44.00 42.00 42.00 44.00 0.0M
2023-07-06 45.00 46.00 42.00 44.00 0.0M
2023-07-05 45.00 42.13 42.13 45.00 0.0M
2023-07-04 45.10 42.25 42.25 45.10 0.0M
2023-07-03 47.50 50.00 44.00 45.10 0.0M
2023-06-30 47.50 45.10 45.00 47.50 0.0M
2023-06-29 47.50 45.10 45.00 47.50 0.0M
2023-06-28 47.50 46.00 46.00 48.00 0.0M
2023-06-27 48.00 46.00 46.00 48.00 0.0M
2023-06-26 48.00 46.00 46.00 48.00 0.0M
2023-06-23 48.50 47.00 47.00 48.50 0.0M
2023-06-22 48.50 47.00 47.00 48.50 0.0M
2023-06-21 48.50 48.00 47.00 48.50 0.0M
2023-06-20 48.50 47.00 47.00 48.50 0.0M
2023-06-19 48.50 47.00 47.00 48.50 0.0M
2023-06-16 48.50 47.80 47.00 48.50 0.0M
2023-06-15 48.50 47.00 47.00 48.50 0.0M
2023-06-14 49.00 48.00 47.00 48.50 0.0M
2023-06-13 49.00 48.00 48.00 49.00 0.0M
2023-06-12 49.00 48.00 48.00 49.00 0.0M
2023-06-09 49.00 48.00 48.00 49.00 0.0M
2023-06-08 49.00 48.00 48.00 49.00 0.0M
2023-06-07 48.50 48.00 48.00 49.00 0.0M
2023-06-06 48.50 48.10 48.00 49.00 0.0M
2023-06-05 49.00 48.00 48.00 49.00 0.0M
2023-06-02 49.00 48.00 48.00 49.00 0.0M
2023-06-01 48.50 48.00 48.00 49.00 0.0M
2023-05-31 49.00 48.00 48.00 49.00 0.0M
2023-05-30 49.00 48.00 48.00 49.00 0.0M
2023-05-26 49.00 48.00 48.00 49.00 0.0M
2023-05-25 50.00 50.00 48.00 49.00 0.0M
2023-05-24 50.00 48.00 48.00 50.00 0.0M
2023-05-23 50.00 48.25 48.00 50.00 0.0M
2023-05-22 50.00 48.00 48.00 50.00 0.0M
2023-05-19 50.00 48.00 48.00 50.00 0.0M
2023-05-18 50.00 48.00 48.00 50.00 0.0M
2023-05-17 50.00 50.00 48.00 50.00 0.0M
2023-05-16 51.00 50.00 50.00 50.00 0.0M
2023-05-15 51.00 50.25 50.25 51.00 0.0M
2023-05-12 51.00 50.13 50.00 51.00 0.0M
2023-05-11 51.00 50.13 50.13 51.00 0.0M
2023-05-10 51.00 50.13 50.00 51.00 0.0M
2023-05-09 51.00 50.13 50.13 51.00 0.0M
2023-05-05 51.00 52.00 50.13 51.00 0.0M
2023-05-04 51.00 52.00 50.25 51.00 0.0M
2023-05-03 51.50 53.00 50.25 51.50 0.0M
2023-05-02 51.50 54.00 50.25 51.50 0.0M
2023-04-28 51.50 50.25 50.25 51.50 0.0M
2023-04-27 51.50 50.25 50.25 51.50 0.0M
2023-04-26 53.50 51.25 49.25 51.50 0.0M
2023-04-25 53.50 54.00 51.25 53.50 0.0M
2023-04-24 54.50 53.00 53.00 53.50 0.0M
2023-04-21 54.50 56.00 53.00 54.50 0.0M
2023-04-20 54.50 53.00 53.00 54.50 0.0M
2023-04-19 54.50 53.00 53.00 54.50 0.0M
2023-04-18 54.00 53.90 50.00 54.00 0.1M
2023-04-17 54.00 53.00 53.00 54.00 0.0M
2023-04-14 54.00 53.00 53.00 54.00 0.0M
2023-04-13 54.00 53.80 53.00 54.00 0.0M
2023-04-12 54.00 53.00 53.00 54.00 0.0M
2023-04-11 53.50 54.50 53.00 54.00 0.0M
2023-04-06 53.50 53.50 53.00 53.50 0.0M
2023-04-05 54.50 54.00 53.00 53.50 0.0M
2023-04-04 66.00 64.00 52.00 54.50 0.1M
2023-04-03 68.25 67.50 64.50 66.00 0.0M
2023-03-31 68.25 68.25 68.25 68.25 0.0M
2023-03-30 68.25 68.25 68.25 68.25 0.0M
2023-03-29 69.00 69.00 69.00 69.00 0.0M
2023-03-28 69.25 69.25 69.25 69.25 0.0M
2023-03-27 69.25 68.50 68.50 69.25 0.0M
2023-03-24 69.25 69.25 69.25 69.25 0.0M
2023-03-23 69.25 69.25 69.25 69.25 0.0M
2023-03-22 69.25 68.50 68.50 69.25 0.0M
2023-03-21 69.25 69.25 69.25 69.25 0.0M
2023-03-20 69.25 69.25 69.25 69.25 0.0M
2023-03-17 69.25 69.25 69.25 69.25 0.0M
2023-03-16 69.25 69.25 69.25 69.25 0.0M
2023-03-15 69.25 69.25 69.25 69.25 0.0M
2023-03-14 69.25 69.25 69.25 69.25 0.0M
2023-03-13 69.25 68.50 68.50 69.25 0.0M
2023-03-10 70.25 66.00 66.00 69.25 0.0M
2023-03-09 70.25 70.25 70.25 70.25 0.0M
2023-03-08 70.25 70.25 70.25 70.25 0.0M
2023-03-07 70.25 70.00 66.00 70.25 0.0M
2023-03-06 70.25 70.25 68.50 70.25 0.0M
2023-03-03 70.25 70.25 70.25 70.25 0.0M
2023-03-02 70.25 70.25 70.25 70.25 0.0M
2023-03-01 70.25 70.25 70.25 70.25 0.0M
2023-02-28 74.50 72.00 70.50 72.00 0.0M
2023-02-27 76.50 75.00 72.00 74.50 0.0M
2023-02-24 76.50 75.00 75.00 76.50 0.0M
2023-02-23 76.50 75.00 75.00 76.50 0.0M
2023-02-22 76.50 75.00 75.00 76.50 0.0M
2023-02-21 76.50 75.00 75.00 76.50 0.0M
2023-02-20 76.50 75.00 75.00 76.50 0.0M
2023-02-17 75.50 75.25 75.25 76.50 0.0M
2023-02-16 76.50 76.50 76.50 76.50 0.0M
2023-02-15 76.50 75.25 75.25 76.50 0.0M
2023-02-14 76.50 75.00 75.00 76.50 0.0M
2023-02-13 76.50 75.25 75.25 76.50 0.0M
2023-02-10 76.50 76.80 75.13 76.50 0.0M
2023-02-09 76.50 75.13 75.13 76.50 0.0M
2023-02-08 75.50 75.13 75.13 76.50 0.0M
2023-02-07 76.50 75.25 75.25 76.50 0.0M
2023-02-06 76.50 75.10 75.10 76.50 0.0M
2023-02-03 76.50 76.50 76.50 76.50 0.0M
2023-02-02 76.50 75.00 75.00 76.50 0.0M
2023-02-01 76.50 76.50 76.50 76.50 0.0M
2023-01-31 76.50 76.50 76.50 76.50 0.0M
2023-01-30 76.50 76.50 76.50 76.50 0.0M
2023-01-27 76.50 76.50 76.50 76.50 0.0M
2023-01-26 76.50 76.50 76.50 76.50 0.0M
2023-01-25 76.50 76.50 76.50 76.50 0.0M
2023-01-24 76.50 75.00 75.00 76.50 0.0M
2023-01-23 76.50 76.50 76.50 76.50 0.0M
2023-01-20 76.50 76.50 76.50 76.50 0.0M
2023-01-19 76.50 76.50 76.50 76.50 0.0M
2023-01-18 77.50 77.50 77.50 77.50 0.0M
2023-01-17 77.50 75.00 75.00 77.50 0.0M
2023-01-16 77.50 75.00 75.00 77.50 0.0M
2023-01-13 77.50 75.00 75.00 77.50 0.0M
2023-01-12 77.50 75.00 75.00 77.50 0.0M
2023-01-11 77.50 75.00 75.00 77.50 0.0M
2023-01-10 77.50 75.00 75.00 77.50 0.0M
2023-01-09 77.50 77.50 75.00 77.50 0.0M
2023-01-06 77.50 75.00 75.00 77.50 0.0M
2023-01-05 77.50 75.10 75.10 77.50 0.0M
2023-01-04 78.50 77.00 75.10 77.50 0.0M
2023-01-03 79.50 79.00 79.00 78.50 0.0M