Premium
Zanaga Iron Ore Company Limited (ZIOC)
LSE
Hot Features
Inscrivez-vous pour interagir sur nos forums actifs pour discuter avec des investisseurs aux idées similaires.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.595 | 18.3755760369 | 8.68 | 11.55 | 8 | 799209 | 9.39525166 | DE |
| 4 | 1.295 | 14.420935412 | 8.98 | 11.55 | 7 | 1014068 | 8.40129085 | DE |
| 12 | 5.685 | 123.85620915 | 4.59 | 12 | 4.4 | 1381064 | 8.20061023 | DE |
| 26 | 4.295 | 71.8227424749 | 5.98 | 12 | 3.51 | 989618 | 6.83038229 | DE |
| 52 | 2.075 | 25.3048780488 | 8.2 | 12 | 3.51 | 887173 | 6.59866634 | DE |
| 156 | 6.085 | 145.22673031 | 4.19 | 18.4 | 1.75 | 714175 | 6.60158255 | DE |
| 260 | 4.795 | 87.5 | 5.48 | 18.4 | 1.75 | 726373 | 6.38148407 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1741023000 | 10.275 | 0.1 | 0.98 | 8 | 11.55 | 8 | 6102620 |
| 1740763800 | 10.175 | 0.92 | 9.88 | 9.02 | 10.2 | 9.02 | 1415532 |
| 1740677400 | 9.26 | 0.85 | 10.11 | 8.7 | 9.5 | 8.66 | 1581672 |
| 1740591000 | 8.41 | 0.25 | 3.06 | 8.3 | 8.7 | 8.3 | 313759 |
| 1740504600 | 8.16 | -0.52 | -5.99 | 8.66 | 8.68 | 8.02 | 174418 |
| 1740418200 | 8.68 | 0.29 | 3.46 | 8.68 | 8.68 | 8.68 | 510664 |
| 1740159000 | 8.39 | -0.29 | -3.34 | 8.68 | 8.68 | 8.39 | 128428 |
| 1740072600 | 8.68 | 0.78 | 9.87 | 7.5 | 8.68 | 7.5 | 549349 |
| 1739986200 | 7.9 | 0.14 | 1.80 | 7.98 | 8.18 | 7.8 | 1077703 |
| 1739899800 | 7.76 | -0.2 | -2.51 | 8.18 | 8.18 | 7.76 | 478504 |
| 1739813400 | 7.96 | 0.41 | 5.43 | 7.98 | 8.4 | 7.2 | 2587810 |
| 1739554200 | 7.55 | 0.15 | 2.03 | 7.42 | 7.68 | 7.42 | 498815 |
| 1739467800 | 7.4 | -0.25 | -3.27 | 7.58 | 7.68 | 7.4 | 441021 |
| 1739381400 | 7.65 | 0.63 | 8.97 | 7.38 | 7.98 | 7.38 | 1127123 |
| 1739295000 | 7.02 | -0.9 | -11.36 | 7.52 | 7.52 | 7.02 | 676852 |
| 1739208600 | 7.92 | -0.32 | -3.88 | 8.02 | 8.46 | 7.54 | 1057807 |
| 1738949400 | 8.24 | -0.42 | -4.85 | 8.0399999 | 8.48 | 7 | 4172417 |
| 1738863000 | 8.66 | -0.29 | -3.24 | 8.52 | 8.68 | 8.02 | 916705 |
| 1738776600 | 8.95 | -0.05 | -0.56 | 9.1 | 9.28 | 8.95 | 589278 |
| 1738690200 | 9 | 0.04 | 0.45 | 8.5399999 | 9.38 | 8.5399999 | 671205 |
| 1738603800 | 8.96 | 0.76 | 9.27 | 8.98 | 9.5 | 8.72 | 1312292 |
| 1738344600 | 8.2 | 0.16 | 1.99 | 8.2 | 8.2 | 8.2 | 355442 |
| 1738258200 | 8.0399999 | -0.11 | -1.35 | 8.5399999 | 8.5399999 | 7.9 | 622531 |
| 1738171800 | 8.15 | 0.05 | 0.62 | 7.52 | 8.15 | 7.52 | 256779 |
| 1738085400 | 8.1 | 0.11 | 1.38 | 8.4 | 8.78 | 7.92 | 300042 |
| 1737999000 | 7.99 | -0.26 | -3.15 | 8.02 | 8.02 | 7.99 | 303053 |
| 1737739800 | 8.25 | 0.04 | 0.49 | 8.02 | 8.25 | 8.02 | 368449 |
| 1737653400 | 8.21 | -0.14 | -1.68 | 9 | 9 | 8.21 | 422168 |
| 1737567000 | 8.35 | -0.15 | -1.76 | 8.02 | 8.68 | 8.02 | 214246 |
| 1737480600 | 8.5 | 0.04 | 0.47 | 8.24 | 8.68 | 8.24 | 830981 |
| 1737394200 | 8.46 | 0.16 | 1.93 | 8.98 | 8.98 | 8.4 | 545341 |
| 1737135000 | 8.3 | 0.1 | 1.22 | 7.88 | 8.5 | 7.88 | 1103611 |
| 1737048600 | 8.2 | -0.28 | -3.30 | 8.94 | 8.94 | 8 | 281465 |
| 1736962200 | 8.48 | 0.7 | 9.00 | 7.98 | 8.6 | 7.52 | 1197737 |
| 1736875800 | 7.78 | -0.1 | -1.27 | 7.52 | 7.88 | 7.1 | 600065 |
| 1736789400 | 7.88 | -0.01 | -0.13 | 8.66 | 8.98 | 7.5 | 541662 |
| 1736530200 | 7.89 | -0.72 | -8.36 | 8 | 8.8 | 7.5 | 2811786 |
| 1736443800 | 8.61 | -1.09 | -11.24 | 9.9 | 10.95 | 8.2 | 2739698 |
| 1736357400 | 9.7 | -1.33 | -12.02 | 11.2 | 11.2 | 9.7 | 2306476 |
| 1736271000 | 11.025 | 0.75 | 7.30 | 10.55 | 12 | 10.05 | 4009108 |
| 1736184600 | 10.275 | 1.52 | 17.29 | 8.52 | 10.5 | 8.52 | 2844085 |
| 1735925400 | 8.76 | 0.9 | 11.45 | 8 | 9.3 | 8 | 11341863 |
| 1735839000 | 7.86 | 0.64 | 8.86 | 7.8 | 8 | 7.8 | 1955906 |
| 1735666200 | 7.22 | -0.38 | -5.00 | 8 | 8 | 7.22 | 257141 |
| 1735579800 | 7.6 | 0.1 | 1.33 | 8.24 | 8.24 | 7.6 | 683585 |
| 1735320600 | 7.5 | 0.44 | 6.23 | 8 | 8 | 7.5 | 3567478 |
| 1735061400 | 7.06 | -0.45 | -5.99 | 7.06 | 7.06 | 7.06 | 601765 |
| 1734975000 | 7.51 | 0.45 | 6.37 | 7.48 | 7.7 | 7.48 | 1959875 |
| 1734715800 | 7.06 | 0.22 | 3.22 | 6.9 | 7.06 | 6.66 | 1456276 |
| 1734629400 | 6.84 | -0.41 | -5.66 | 7.02 | 7.02 | 6.5199999 | 663560 |
| 1734543000 | 7.25 | 0.24 | 3.42 | 7.02 | 7.25 | 7.02 | 1396034 |
| 1734456600 | 7.01 | 0.26 | 3.85 | 7.01 | 7.01 | 7.01 | 253352 |
| 1734370200 | 6.75 | 0.3 | 4.65 | 6.0199999 | 7.48 | 6.0199999 | 1128641 |
| 1734111000 | 6.45 | 0 | 0.00 | 6.22 | 6.78 | 6.04 | 945416 |
| 1734024600 | 6.45 | -0.29 | -4.30 | 6.4 | 7.98 | 6.22 | 3259466 |
| 1733938200 | 6.74 | 1.79 | 36.02 | 5.3 | 7 | 5 | 4810592 |
| 1733851800 | 4.955 | 0.56 | 12.61 | 4.82 | 4.955 | 4.5 | 361817 |
| 1733765400 | 4.4 | -0.33 | -6.88 | 4.59 | 4.83 | 4.4 | 1141809 |
| 1733506200 | 4.725 | 0.3 | 6.78 | 4.01 | 4.74 | 4.01 | 401355 |
| 1733419800 | 4.425 | -0.31 | -6.45 | 4.5199999 | 4.5199999 | 4.425 | 285493 |
| 1733333400 | 4.73 | -0.3 | -5.96 | 4.53 | 4.98 | 4.53 | 607708 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
