Italia markets close in 7 hours 7 minutes

Zenith Energy Ltd. (ZEN.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
2,05000,0000 (0,00%)
In data: 09:00AM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,00000,00000,00002,05002,050016.500
30 apr 20242,15002,00001,80002,05002,0500192.066
29 apr 20242,15002,30001,85602,15002,1500177.903
26 apr 20242,20002,25002,00602,15002,1500278.533
25 apr 20242,20002,20002,20002,20002,2000-
24 apr 20242,20002,24902,06002,06002,0600121.731
23 apr 20242,20002,10002,10002,20002,200057
22 apr 20242,20002,16002,16002,20002,200064
19 apr 20242,20002,20002,20002,20002,2000-
18 apr 20242,20002,30002,30002,20002,200045
17 apr 20242,20002,15002,15002,20002,20004.177
16 apr 20242,20002,30002,30002,20002,200045.000
15 apr 20242,05002,30002,00002,20002,2000251.960
12 apr 20242,20002,08001,80002,05002,050046.921
11 apr 20242,20002,00802,00802,20002,20005.443
10 apr 20242,20002,20002,20002,20002,2000-
09 apr 20242,20002,40002,00002,20002,20001.248
08 apr 20242,20002,40002,40002,20002,200042
05 apr 20242,20002,38002,00002,20002,2000300.682
04 apr 20242,00002,00002,00002,20002,200022.296
03 apr 20242,30002,52002,52002,30002,30006.008
02 apr 20242,30002,20002,20002,30002,3000150.000
28 mar 20242,30002,30002,30002,30002,3000-
27 mar 20242,35002,50002,20002,30002,3000185.726
26 mar 20242,35002,47502,47002,35002,3500126.282
25 mar 20242,55002,60002,30002,35002,350062.469
22 mar 20242,55002,42502,42502,55002,550018.134
21 mar 20242,55002,25002,25002,55002,550030.000
20 mar 20242,45002,70002,50002,55002,5500172.739
19 mar 20242,60002,50602,40002,45002,4500131.038
18 mar 20242,60002,50002,46002,46002,46001.752
15 mar 20242,65002,80002,50002,60002,6000104.478
14 mar 20242,65002,50002,50002,65002,6500137
13 mar 20242,65002,65002,65002,65002,6500-
12 mar 20242,70002,50802,50002,65002,650011.431
11 mar 20242,70002,51002,50802,70002,7000622
08 mar 20242,70002,70002,70002,70002,7000-
07 mar 20242,70002,69802,50802,70002,700096
06 mar 20242,70002,70002,70002,70002,7000-
05 mar 20242,70002,70002,70002,70002,7000-
04 mar 20242,70002,52402,52402,70002,70005.000
01 mar 20242,70002,52402,52402,70002,70001.468
29 feb 20242,70002,90002,50002,70002,700019.431
28 feb 20242,70002,74002,74002,70002,700014.149
27 feb 20242,90003,00002,65002,70002,7000134.273
26 feb 20242,90002,80002,80002,90002,900028.679
23 feb 20242,90002,80602,80002,90002,90005.495
22 feb 20242,90003,00002,80502,90002,90003.879
21 feb 20242,90002,88002,80002,90002,9000223.009
20 feb 20243,00002,80002,80002,90002,9000108.794
19 feb 20243,05003,20002,80003,00003,000025.199
16 feb 20243,05002,90002,90003,05003,05009.033
15 feb 20243,10003,00002,90003,05003,0500200.000
14 feb 20243,05003,27502,85003,10003,1000204.709
13 feb 20242,90002,90002,90002,90002,9000-
12 feb 20242,90002,81002,80002,90002,900021.048
09 feb 20242,90002,90002,90002,90002,9000-
08 feb 20242,90002,90002,90002,90002,9000-
07 feb 20242,90002,80002,80002,90002,900015.000
06 feb 20242,90002,80002,80002,90002,900010.000
05 feb 20243,05002,82002,80002,90002,900058.127
02 feb 20243,05003,05003,05003,05003,0500-
01 feb 20243,00003,30003,20003,05003,05005.250
31 gen 20243,00002,82002,80003,00003,000010.200
30 gen 20243,10003,05002,80003,00003,000018.262
29 gen 20243,10003,03003,00003,10003,100090.000
26 gen 20243,10003,03003,03003,10003,100020.000
25 gen 20243,10003,20003,03003,10003,100021.285
24 gen 20243,10003,20003,14003,10003,10002.735
23 gen 20243,10003,20003,00003,10003,100052.303
22 gen 20243,10003,18803,18803,10003,10001.726
19 gen 20243,10003,01203,01203,10003,1000372
18 gen 20243,10003,10003,10003,10003,1000-
17 gen 20243,10003,18803,05003,10003,100076.000
16 gen 20243,10003,16003,16003,10003,10001.550
15 gen 20243,16003,20003,16003,10003,10004.530
12 gen 20243,10003,10003,10003,10003,1000-
11 gen 20243,10003,10003,10003,10003,1000-
10 gen 20243,10003,10003,10003,10003,1000-
09 gen 20243,10003,20003,18803,10003,1000253.241
08 gen 20243,00003,20003,00003,10003,1000128.632
05 gen 20243,00002,85502,85503,00003,000035.700
04 gen 20243,00003,00003,00003,00003,0000-
03 gen 20242,90003,00002,80003,00003,0000110.650
02 gen 20242,85002,98202,70002,90002,9000276.337
29 dic 20232,95003,00002,70002,85002,8500550
28 dic 20232,95002,95002,70002,95002,950019.612
27 dic 20232,95002,95002,95002,95002,9500100.000
22 dic 20232,95003,00003,00002,95002,9500100.000
21 dic 20232,95002,75002,75002,95002,9500554
20 dic 20233,10003,00002,80002,95002,9500385.477
19 dic 20233,10003,10003,10003,10003,100018.442
18 dic 20233,10003,20003,00003,10003,1000365
15 dic 20233,10003,00003,00003,10003,1000840
14 dic 20233,10003,10003,10003,10003,1000-
13 dic 20233,20003,40003,00003,20003,2000593
12 dic 20233,20003,20003,20003,20003,2000-
11 dic 20233,20003,40003,00003,20003,200021.132
08 dic 20233,35003,29002,99803,20003,2000305.384
07 dic 20233,30003,42403,05003,35003,3500275.574
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...