Mercado fechado

Zephyr Energy plc (ZPHR.L)

LSE - LSE Preço Adiado. Moeda em GBp (0.01 GBP).
Adicionar à lista
5,20-0,05 (-0,95%)
No fechamento: 04:01PM BST
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em GBpBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 20245,255,505,165,205,202.822.394
13 de jun. de 20245,255,405,105,255,251.011.868
12 de jun. de 20245,155,405,115,255,252.587.052
11 de jun. de 20245,205,565,005,565,562.544.390
10 de jun. de 20245,755,745,125,605,603.222.405
07 de jun. de 20245,505,775,465,755,754.417.011
06 de jun. de 20245,556,005,405,505,507.435.256
05 de jun. de 20245,105,205,015,155,152.117.764
04 de jun. de 20245,355,355,035,105,101.970.927
03 de jun. de 20245,355,505,205,355,353.911.108
31 de mai. de 20245,255,505,005,355,357.338.983
30 de mai. de 20245,255,405,055,205,203.810.073
29 de mai. de 20245,305,505,135,255,253.785.349
28 de mai. de 20245,405,505,145,255,252.886.795
24 de mai. de 20245,305,605,325,505,504.030.706
23 de mai. de 20245,305,405,275,305,301.993.033
22 de mai. de 20245,305,405,205,305,301.407.498
21 de mai. de 20245,305,405,205,305,301.970.753
20 de mai. de 20245,455,605,205,305,301.928.395
17 de mai. de 20245,455,545,275,455,452.251.103
16 de mai. de 20245,555,705,345,455,452.297.857
15 de mai. de 20245,505,705,405,505,509.593.937
14 de mai. de 20245,505,705,415,505,507.200.139
13 de mai. de 20245,355,585,135,555,557.701.527
10 de mai. de 20245,355,455,265,355,351.846.162
09 de mai. de 20245,155,505,205,355,353.054.906
08 de mai. de 20245,555,705,125,255,256.638.225
07 de mai. de 20245,205,805,255,555,557.274.473
03 de mai. de 20244,855,444,905,205,2015.996.297
02 de mai. de 20244,655,024,624,904,907.433.045
01 de mai. de 20244,654,804,554,654,652.276.437
30 de abr. de 20244,354,804,304,654,656.946.762
29 de abr. de 20244,354,504,104,354,352.867.701
26 de abr. de 2024------
25 de abr. de 20244,604,804,404,554,553.739.837
24 de abr. de 20244,654,704,404,554,552.129.894
23 de abr. de 20244,204,794,184,654,654.454.811
22 de abr. de 20244,254,304,004,204,203.454.865
19 de abr. de 20244,254,284,194,254,251.285.936
18 de abr. de 20244,304,404,134,254,253.886.669
17 de abr. de 20244,304,604,204,304,304.582.420
16 de abr. de 20244,454,474,254,304,301.107.023
15 de abr. de 20244,504,594,304,454,451.035.850
12 de abr. de 20244,554,634,404,504,503.885.267
11 de abr. de 20244,654,684,524,554,552.904.344
10 de abr. de 20244,654,784,344,654,656.329.299
09 de abr. de 20244,705,004,504,654,659.647.846
08 de abr. de 20244,004,854,044,704,7014.358.203
05 de abr. de 20244,104,203,904,004,004.777.703
04 de abr. de 20244,004,074,064,104,102.453.439
03 de abr. de 20243,904,303,904,004,006.283.119
02 de abr. de 20244,254,263,803,903,907.442.755
28 de mar. de 20244,754,904,104,204,2021.917.769
27 de mar. de 20244,505,104,224,804,8024.743.847
26 de mar. de 20243,854,403,794,254,2510.594.065
25 de mar. de 20243,704,003,703,853,858.008.596
22 de mar. de 20243,203,803,153,703,7016.697.698
21 de mar. de 20243,003,303,053,203,207.192.193
20 de mar. de 20242,953,052,803,003,001.957.020
19 de mar. de 20243,003,102,902,952,956.386.630
18 de mar. de 20242,703,152,643,003,009.024.484
15 de mar. de 20242,702,792,602,702,703.604.103
14 de mar. de 20242,702,722,602,652,651.225.728
13 de mar. de 20242,702,772,602,702,703.745.349
12 de mar. de 20242,702,782,622,702,702.466.690
11 de mar. de 20243,053,022,602,702,7012.866.244
08 de mar. de 20242,603,102,532,972,9715.958.409
07 de mar. de 20242,552,802,402,602,606.093.425
06 de mar. de 20242,152,692,132,602,609.136.075
05 de mar. de 20242,152,202,102,152,152.270.124
04 de mar. de 20242,202,302,102,152,153.153.454
01 de mar. de 20242,252,392,202,202,202.428.343
29 de fev. de 20242,102,302,102,252,254.719.916
28 de fev. de 20242,152,142,032,102,10577.762
27 de fev. de 20242,152,202,102,152,152.904.607
26 de fev. de 20242,252,302,102,152,153.978.477
23 de fev. de 20242,302,302,202,252,25761.324
22 de fev. de 20242,352,382,202,302,301.547.428
21 de fev. de 20242,352,432,202,352,352.428.521
20 de fev. de 20242,352,452,282,352,352.049.141
19 de fev. de 20242,352,422,272,352,351.090.581
16 de fev. de 20242,302,422,212,352,354.167.237
15 de fev. de 20242,402,402,212,302,307.091.828
14 de fev. de 20242,302,482,252,402,403.805.196
13 de fev. de 20242,252,342,202,302,302.396.680
12 de fev. de 20242,402,302,202,252,252.107.581
09 de fev. de 20242,452,462,302,402,403.568.596
08 de fev. de 20242,502,602,222,502,506.671.080
07 de fev. de 20242,602,582,402,452,453.347.577
06 de fev. de 20242,602,622,502,602,60872.895
05 de fev. de 20242,502,682,402,602,602.049.784
02 de fev. de 20242,552,602,402,502,501.985.119
01 de fev. de 20242,502,582,422,552,55907.346
31 de jan. de 20242,502,552,402,502,505.702.765
30 de jan. de 20242,252,462,202,502,501.350.274
29 de jan. de 20242,452,502,222,252,252.285.621
26 de jan. de 20242,352,502,322,452,451.803.820
25 de jan. de 20242,402,442,252,352,352.789.644
24 de jan. de 20242,452,442,302,352,352.678.431
23 de jan. de 20242,352,572,372,452,453.032.269
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...