ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| << < 1 2 3 4 5 |
| 21/10/2024 |
1.535.339 |
8,00%
|
23,70
|
23,47
|
25,04
|
24,70
|
| 18/10/2024 |
1.873.863 |
9,01%
|
21,77
|
21,58
|
23,32
|
22,87
|
| 17/10/2024 |
824.818 |
-0,90%
|
20,99
|
20,70
|
21,19
|
20,98
|
| 16/10/2024 |
872.438 |
2,17%
|
21,18
|
21,00
|
21,42
|
21,17
|
| 15/10/2024 |
1.173.081 |
-2,17%
|
20,85
|
20,53
|
21,10
|
20,72
|
| 14/10/2024 |
1.824.732 |
6,97%
|
20,06
|
20,04
|
21,45
|
21,18
|
| 11/10/2024 |
1.083.982 |
6,39%
|
18,73
|
18,73
|
19,80
|
19,80
|
| 10/10/2024 |
648.787 |
0,00%
|
19,08
|
18,57
|
19,13
|
18,61
|
| 09/10/2024 |
823.980 |
-4,27%
|
19,33
|
18,61
|
19,33
|
18,61
|
| 08/10/2024 |
1.201.786 |
3,51%
|
18,78
|
18,78
|
19,79
|
19,44
|
| 07/10/2024 |
1.450.521 |
-0,90%
|
19,26
|
18,53
|
19,375
|
18,78
|
| 04/10/2024 |
3.252.773 |
-12,55%
|
19,25
|
18,20
|
19,415
|
18,95
|
| 03/10/2024 |
1.784.999 |
-7,43%
|
23,65
|
21,58
|
23,65
|
21,67
|
| 02/10/2024 |
1.139.616 |
-3,74%
|
23,98
|
23,33
|
24,45
|
23,41
|
| 01/10/2024 |
1.512.350 |
-5,22%
|
23,90
|
23,40
|
24,55
|
24,32
|
| 30/09/2024 |
2.061.180 |
5,86%
|
25,60
|
25,15
|
26,19
|
25,66
|
| 27/09/2024 |
1.668.514 |
3,06%
|
23,68
|
23,60
|
25,11
|
24,24
|
| 26/09/2024 |
1.336.037 |
-0,04%
|
23,26
|
22,13
|
23,83
|
23,52
|
| 25/09/2024 |
1.026.373 |
-0,55%
|
23,40
|
23,21
|
23,88
|
23,53
|
| 24/09/2024 |
2.581.487 |
5,96%
|
22,72
|
22,62
|
23,88
|
23,66
|
| 23/09/2024 |
2.265.243 |
11,32%
|
20,72
|
20,71
|
22,33
|
22,33
|
| 20/09/2024 |
1.208.211 |
-1,71%
|
19,91
|
19,84
|
20,32
|
20,06
|
| 19/09/2024 |
1.252.020 |
6,75%
|
19,68
|
19,53
|
20,46
|
20,41
|
| 18/09/2024 |
946.776 |
-2,94%
|
19,49
|
18,87
|
19,62
|
19,12
|
| 17/09/2024 |
1.014.168 |
6,31%
|
18,86
|
18,44
|
19,74
|
19,70
|
| 16/09/2024 |
721.197 |
1,26%
|
18,47
|
18,21
|
18,715
|
18,53
|
| 13/09/2024 |
753.858 |
-1,77%
|
18,69
|
18,07
|
18,70
|
18,30
|
| 12/09/2024 |
899.236 |
1,14%
|
18,70
|
18,415
|
19,06
|
18,63
|
| 11/09/2024 |
1.647.089 |
12,32%
|
16,84
|
16,84
|
18,47
|
18,42
|
| 10/09/2024 |
1.115.548 |
0,55%
|
16,35
|
15,91
|
16,48
|
16,40
|
| 09/09/2024 |
729.808 |
0,80%
|
16,18
|
16,10
|
16,61
|
16,31
|
| 06/09/2024 |
984.465 |
-3,00%
|
16,62
|
16,10
|
16,70
|
16,18
|
| 05/09/2024 |
1.590.412 |
-3,70%
|
17,32
|
16,53
|
17,33
|
16,68
|
| 04/09/2024 |
1.153.903 |
-0,29%
|
17,40
|
17,14
|
18,03
|
17,32
|
| 03/09/2024 |
1.156.854 |
-4,93%
|
17,83
|
17,13
|
17,865
|
17,37
|
| 30/08/2024 |
1.407.313 |
-1,77%
|
18,37
|
17,85
|
18,395
|
18,27
|
| 29/08/2024 |
1.764.051 |
-3,18%
|
18,69
|
18,325
|
19,12
|
18,60
|
| 28/08/2024 |
1.943.344 |
-3,85%
|
19,69
|
18,72
|
19,82
|
19,21
|
| 27/08/2024 |
1.098.013 |
0,65%
|
20,00
|
19,70
|
20,15
|
19,98
|
| 26/08/2024 |
1.226.350 |
-1,59%
|
20,29
|
19,71
|
20,60
|
19,85
|
| 23/08/2024 |
1.829.892 |
-4,99%
|
20,74
|
20,01
|
21,45
|
20,17
|
| 22/08/2024 |
1.323.375 |
-2,61%
|
21,88
|
20,93
|
22,53
|
21,23
|
| 21/08/2024 |
1.377.495 |
-3,28%
|
22,79
|
21,18
|
22,99
|
21,80
|
| 20/08/2024 |
1.908.788 |
1,30%
|
22,01
|
21,86
|
23,36
|
22,54
|
| 19/08/2024 |
4.921.729 |
16,74%
|
22,50
|
21,33
|
23,76
|
22,25
|
| 16/08/2024 |
1.017.366 |
0,63%
|
18,93
|
18,83
|
19,28
|
19,06
|
| 15/08/2024 |
562.731 |
-0,63%
|
19,21
|
18,87
|
19,25
|
18,94
|
| 14/08/2024 |
664.065 |
-1,19%
|
19,56
|
18,74
|
19,56
|
19,06
|
| 13/08/2024 |
575.602 |
3,60%
|
18,62
|
18,46
|
19,40
|
19,29
|
| 12/08/2024 |
567.305 |
1,64%
|
18,77
|
18,45
|
19,14
|
18,62
|
| 09/08/2024 |
528.207 |
-2,66%
|
18,89
|
18,19
|
18,89
|
18,32
|
| 08/08/2024 |
528.355 |
1,73%
|
18,41
|
18,07
|
18,84
|
18,82
|
| 07/08/2024 |
594.018 |
-1,18%
|
19,16
|
18,21
|
19,30
|
18,50
|
| 06/08/2024 |
690.989 |
0,59%
|
18,58
|
18,23
|
19,29
|
18,72
|
| 05/08/2024 |
841.222 |
-2,00%
|
17,50
|
17,35
|
19,30
|
18,61
|
| 02/08/2024 |
911.842 |
-1,71%
|
18,95
|
18,53
|
19,42
|
18,99
|
| 01/08/2024 |
934.230 |
-1,88%
|
19,70
|
18,86
|
20,16
|
19,32
|
| 31/07/2024 |
1.092.825 |
3,63%
|
19,75
|
19,32
|
20,40
|
19,69
|
| 30/07/2024 |
631.416 |
1,12%
|
18,51
|
18,28
|
19,11
|
19,00
|
| 29/07/2024 |
1.172.315 |
10,33%
|
18,35
|
18,05
|
18,94
|
18,79
|
| 26/07/2024 |
882.434 |
-2,01%
|
17,34
|
16,54
|
17,34
|
17,03
|
| 25/07/2024 |
704.411 |
-1,97%
|
17,75
|
17,345
|
17,83
|
17,38
|
| 24/07/2024 |
682.106 |
-3,06%
|
18,13
|
17,61
|
18,41
|
17,73
|
| 23/07/2024 |
785.968 |
3,04%
|
17,69
|
17,64
|
18,55
|
18,29
|
| 22/07/2024 |
917.790 |
4,84%
|
17,43
|
17,04
|
18,00
|
17,75
|
| 19/07/2024 |
897.301 |
-3,31%
|
17,11
|
16,52
|
17,11
|
16,93
|
| 18/07/2024 |
1.124.410 |
-2,23%
|
18,25
|
17,43
|
18,54
|
17,51
|
| 17/07/2024 |
941.150 |
-2,13%
|
17,99
|
17,68
|
18,32
|
17,91
|
| 16/07/2024 |
667.947 |
1,05%
|
18,29
|
17,88
|
18,44
|
18,30
|
| 15/07/2024 |
1.007.132 |
6,22%
|
17,66
|
17,34
|
18,22
|
18,11
|
| 12/07/2024 |
1.987.669 |
-4,59%
|
17,50
|
16,74
|
17,58
|
17,05
|
| 11/07/2024 |
1.718.987 |
-9,88%
|
18,50
|
17,65
|
18,60
|
17,87
|
| 10/07/2024 |
1.004.210 |
2,22%
|
19,40
|
19,25
|
20,205
|
19,83
|
| 09/07/2024 |
1.373.690 |
3,41%
|
18,75
|
18,50
|
19,54
|
19,40
|
| 08/07/2024 |
2.401.716 |
-15,15%
|
20,61
|
18,655
|
20,61
|
18,76
|
