Marchés français ouverture 5 h 33 min

Zenova Group Plc (ZED.L)

LSE - LSE Prix différé. Devise en GBp (0.01 GBP)
Ajouter à la liste dynamique
1,40000,0000 (0,00 %)
À la clôture : 02:50PM BST
Durée:
28 juin 2023 - 28 juin 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en GBpTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 juin 20240,00000,00000,00001,40001,4000525 000
26 juin 20241,40001,50001,30001,40001,400051 714
25 juin 20241,40001,33801,30401,40001,400011 449
24 juin 20241,35001,40001,33801,40001,4000380 833
21 juin 20241,35001,35001,35001,35001,3500-
20 juin 20241,35001,40001,30001,35001,3500170 037
19 juin 20241,35001,39001,39001,35001,350013 528
18 juin 20241,35001,40001,37001,35001,3500370 679
17 juin 20241,35001,40001,33001,35001,3500243 626
14 juin 20241,40001,43001,32901,35001,3500478 142
13 juin 20241,40001,50001,30401,40001,4000238 527
12 juin 20241,55001,50001,30001,40001,4000733 776
11 juin 20241,55001,55001,55001,55001,5500-
10 juin 20241,55001,60001,50001,55001,5500477 154
07 juin 20241,55001,77001,50001,55001,55001 899 965
06 juin 20241,55001,55001,55001,55001,5500-
05 juin 20241,55001,55001,55001,55001,5500-
04 juin 20241,55001,55001,55001,55001,5500-
03 juin 20241,55001,55001,55001,55001,5500-
31 mai 20241,65001,60001,50001,55001,55002 691 653
30 mai 20241,65001,70001,60001,65001,65001 858 678
29 mai 20241,65001,70001,60001,68001,6800453 302
28 mai 20242,00002,10001,60001,65001,65002 012 204
24 mai 20241,90002,07001,90002,00002,00001 622 689
23 mai 20242,10002,17001,75001,90001,90002 783 972
22 mai 20241,90002,30001,96502,10002,100010 160 577
21 mai 20241,80001,90001,70001,80001,800045 297
20 mai 20241,80001,90001,70001,80001,8000293 848
17 mai 20241,80001,90001,70001,80001,800042 446
16 mai 20241,80001,90001,70001,80001,8000342 571
15 mai 20241,80001,90001,70001,70001,7000247 142
14 mai 20242,10002,07001,70401,80001,80001 234 329
13 mai 20242,10002,20002,00002,10002,1000136 435
10 mai 20242,10002,12002,00002,10002,1000574 463
09 mai 20241,90002,20002,00002,20002,20001 523 698
08 mai 20241,85001,98001,82501,90001,90001 266 701
07 mai 20241,85001,90001,80001,85001,8500225 573
03 mai 20241,90001,94001,82501,85001,8500194 255
02 mai 20242,05002,10001,82001,90001,90001 400 594
01 mai 20242,15002,10002,00002,05002,0500541 585
30 avr. 20242,15002,20002,07102,15002,15001 895 476
29 avr. 20242,15002,50002,00002,30002,300010 124 368
26 avr. 20242,00002,00001,82201,90001,90001 319 971
25 avr. 20241,90002,10001,80002,00002,00002 116 221
24 avr. 20241,75002,30001,80001,90001,90003 392 898
23 avr. 20241,80001,80001,60001,75001,75001 458 265
22 avr. 20241,75001,90001,50001,60001,60001 318 943
19 avr. 20241,55001,77001,45101,65001,6500345 180
18 avr. 20241,65001,70001,40001,50001,50001 406 162
17 avr. 20241,65001,68001,60001,65001,6500196 268
16 avr. 20241,70001,90001,60001,65001,65001 727 853
15 avr. 20241,95002,00001,70001,70001,70002 046 920
12 avr. 20241,85002,10001,70001,95001,95001 618 584
11 avr. 20241,85002,00001,82001,85001,8500425 198
10 avr. 20241,80002,00001,60001,85001,85002 511 171
09 avr. 20241,80001,76001,70001,80001,8000104 594
08 avr. 20241,80001,77501,70001,80001,8000379 864
05 avr. 20241,80001,90001,70001,80001,800010 382
04 avr. 20241,90001,90001,70001,80001,8000631 801
03 avr. 20242,10002,00001,80001,90001,9000634 341
02 avr. 20242,10002,06002,00002,10002,1000162 255
28 mars 20242,10002,08002,00002,10002,1000481 884
27 mars 20242,20002,24002,00002,24002,24001 061 914
26 mars 20242,20002,30002,12502,20002,20003 094 275
25 mars 20242,10002,30002,05002,15002,15002 108 094
22 mars 20242,10002,24002,00002,24002,2400454 325
21 mars 20242,10002,07502,00402,10002,10007 293
20 mars 20242,10002,10002,00002,10002,1000105 295
19 mars 20242,15002,24002,00002,10002,100034 221
18 mars 20242,15002,29402,12002,15002,1500329 824
15 mars 20242,65002,51502,09002,40002,4000650 429
14 mars 20242,65002,80002,50002,65002,6500298 997
13 mars 20242,65002,62502,62002,65002,650057 642
12 mars 20242,65002,86002,30002,65002,6500163 278
11 mars 20242,15003,00001,94002,65002,65001 789 682
08 mars 20242,10002,25002,00002,15002,1500907 069
07 mars 20242,10002,07602,07602,10002,100050 000
06 mars 20242,10002,07602,07602,10002,1000481
05 mars 20242,10002,10002,10002,10002,1000-
04 mars 20242,10002,00002,00002,10002,100069 402
01 mars 20242,25002,50002,00002,10002,1000117 758
29 févr. 20242,25002,30002,30002,25002,25002 608
28 févr. 20242,25002,25002,25002,25002,2500-
27 févr. 20242,25002,22202,22202,25002,250035 576
26 févr. 20242,35002,50002,10002,25002,25001 901 210
23 févr. 20242,45002,40002,20002,35002,3500255 814
22 févr. 20242,60002,60002,42002,45002,4500494 172
21 févr. 20242,60002,60002,60002,60002,6000-
20 févr. 20242,95003,20002,50002,60002,6000326 927
19 févr. 20242,95002,95002,95002,95002,9500-
16 févr. 20242,95002,73002,73002,95002,9500140 000
15 févr. 20242,95002,95002,95002,95002,9500-
14 févr. 20242,95002,95002,95002,95002,9500-
13 févr. 20242,95003,00003,00002,95002,950066 268
12 févr. 20242,95002,70002,70002,95002,950017 700
09 févr. 20242,95003,00002,90002,95002,9500300 000
08 févr. 20242,95002,95002,95002,95002,9500-
07 févr. 20242,95002,95002,95002,95002,9500-
06 févr. 20242,95002,95002,95002,95002,9500-
05 févr. 20242,95003,20002,72502,95002,9500430 815
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...