Zscaler

ZS
🏛️ Royaume-Uni →
292.58
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2023-06-09 151.16 152.79 151.16 152.62 0.0M
2023-06-08 146.31 150.19 146.31 150.19 0.0M
2023-06-07 153.60 153.60 149.79 149.83 0.0M
2023-06-06 149.91 149.91 149.91 149.91 0.0M
2023-06-05 142.19 145.58 141.11 145.58 0.0M
2023-06-02 141.22 146.25 141.22 144.85 0.0M
2023-05-31 137.61 137.61 133.10 133.10 0.0M
2023-05-30 134.69 137.32 133.99 134.48 0.0M
2023-05-26 131.09 131.09 131.09 131.09 0.0M
2023-05-25 126.36 126.81 126.36 126.81 0.0M
2023-05-24 127.20 127.20 127.20 127.20 0.0M
2023-05-23 129.46 129.46 129.46 129.46 0.0M
2023-05-22 129.27 129.27 128.94 128.94 0.0M
2023-05-18 119.57 119.57 119.57 119.57 0.0M
2023-05-16 119.23 119.23 119.23 119.23 0.0M
2023-05-15 116.62 116.85 116.62 116.85 0.0M
2023-05-12 115.42 115.42 113.98 113.98 0.0M
2023-05-11 116.34 116.34 116.34 116.34 0.0M
2023-05-10 116.18 116.72 116.18 116.19 0.0M
2023-05-09 108.79 113.53 108.79 113.53 0.0M
2023-05-05 89.41 91.10 89.41 91.10 0.0M
2023-05-04 87.95 88.85 87.95 88.30 0.0M
2023-05-03 86.50 87.58 85.97 87.44 0.0M
2023-05-02 86.55 88.00 85.04 85.56 0.0M
2023-04-28 91.08 91.23 88.70 90.61 0.0M
2023-04-27 93.23 93.23 92.83 93.05 0.0M
2023-04-26 93.20 94.33 93.20 94.05 0.0M
2023-04-25 98.02 98.02 93.85 94.17 0.0M
2023-04-24 101.82 102.68 99.62 99.69 0.0M
2023-04-21 101.32 101.35 100.19 101.19 0.0M
2023-04-20 100.48 100.48 99.99 99.99 0.0M
2023-04-19 101.97 102.95 101.80 102.95 0.0M
2023-04-18 106.42 106.42 104.98 104.98 0.0M
2023-04-17 105.20 105.20 105.20 105.20 0.0M
2023-04-14 105.36 106.48 104.46 104.66 0.0M
2023-04-13 108.76 109.74 108.76 109.12 0.0M
2023-04-12 108.13 108.13 105.26 106.08 0.0M
2023-04-11 104.68 105.71 104.18 104.18 0.0M
2023-04-06 100.94 101.97 98.80 101.39 0.0M
2023-04-05 108.42 108.50 99.96 101.14 0.0M
2023-04-04 112.88 112.95 111.49 111.49 0.0M
2023-04-03 115.51 115.96 112.38 112.66 0.0M
2023-03-31 112.93 116.50 112.93 116.50 0.0M
2023-03-30 113.07 113.11 112.55 113.11 0.0M
2023-03-29 110.53 111.02 108.96 108.96 0.0M
2023-03-28 111.96 112.35 111.35 111.77 0.0M
2023-03-27 114.40 114.40 112.99 112.99 0.0M
2023-03-24 112.68 112.68 111.35 111.35 0.0M
2023-03-23 108.86 113.66 108.86 112.66 0.0M
2023-03-22 112.69 112.69 111.14 111.14 0.0M
2023-03-21 106.93 111.19 106.93 111.19 0.0M
2023-03-20 104.88 105.00 103.00 103.31 0.0M
2023-03-17 108.25 108.25 104.70 104.98 0.0M
2023-03-16 106.92 107.31 105.47 106.98 0.0M
2023-03-15 106.63 107.62 106.46 106.46 0.0M
2023-03-14 111.67 111.67 107.86 108.51 0.0M
2023-03-13 103.74 111.34 103.74 111.34 0.0M
2023-03-10 110.38 110.38 105.68 106.88 0.0M
2023-03-09 114.95 116.86 113.70 115.03 0.0M
2023-03-08 117.04 118.40 114.32 116.42 0.0M
2023-03-07 119.32 121.00 119.32 119.80 0.0M
2023-03-06 120.73 125.22 120.66 124.00 0.0M
2023-03-03 119.47 121.73 117.19 121.50 0.0M
2023-03-02 130.10 132.21 129.45 129.45 0.0M
2023-03-01 130.37 130.71 127.31 127.31 0.0M
2023-02-28 132.67 132.67 130.77 131.00 0.0M
2023-02-27 133.28 133.72 133.08 133.72 0.0M
2023-02-24 132.17 132.18 130.62 130.85 0.0M
2023-02-23 132.66 133.34 130.77 130.77 0.0M
2023-02-22 130.25 131.23 130.25 131.23 0.0M
2023-02-21 130.88 130.88 128.06 128.06 0.0M
2023-02-17 131.82 131.82 128.44 130.81 0.0M
2023-02-16 137.52 137.94 136.89 137.75 0.0M
2023-02-15 138.58 138.94 138.58 138.94 0.0M
2023-02-14 138.09 138.09 138.09 138.09 0.0M
2023-02-13 132.28 134.83 132.28 134.83 0.0M
2023-02-10 136.95 136.95 134.10 134.10 0.0M
2023-02-09 142.74 142.74 142.74 142.74 0.0M
2023-02-08 142.83 142.83 138.65 140.07 0.0M
2023-02-07 131.25 132.99 130.80 132.99 0.0M
2023-02-06 135.02 136.52 134.97 135.22 0.0M
2023-02-03 134.97 138.64 134.97 137.22 0.0M
2023-02-02 136.65 139.36 135.92 139.36 0.0M
2023-02-01 124.73 124.73 124.73 124.73 0.0M
2023-01-31 123.31 123.37 122.97 123.37 0.0M
2023-01-30 125.45 125.69 125.45 125.61 0.0M
2023-01-27 124.28 125.76 124.11 124.11 0.0M
2023-01-26 122.68 122.68 121.81 121.81 0.0M
2023-01-25 122.65 122.65 114.51 116.53 0.0M
2023-01-24 123.76 125.14 123.76 125.14 0.1M
2023-01-23 117.75 122.93 117.71 122.62 0.0M
2023-01-20 111.10 113.23 111.10 113.23 0.0M
2023-01-19 111.01 111.86 111.01 111.11 0.0M
2023-01-18 115.28 118.67 114.90 115.15 0.0M
2023-01-17 105.51 110.90 104.41 110.90 0.0M
2023-01-13 104.50 105.13 104.50 105.13 0.0M
2023-01-12 103.60 103.83 99.81 102.30 0.0M
2023-01-11 106.00 106.93 106.00 106.93 0.0M
2023-01-10 102.89 103.72 101.22 103.64 0.0M
2023-01-09 106.70 109.44 106.70 107.45 0.0M
2023-01-06 105.37 105.37 102.00 102.37 0.0M
2023-01-05 108.06 108.06 105.61 105.61 0.0M
2023-01-03 114.86 115.33 110.73 110.73 0.0M