XNYS
Datos históricos de ZIM Integrated Shipping Services Ltd.
ZIM Integrated Shipping Services Ltd. · ZIM
$29.97
▼ -0.02 (-0.07%)
Última operación · 10/10/2026, 17:29:39 UTC
- Variación en el periodo
- +141.08%
- Máximo
- US$30.96
- 22 de septiembre de 2026
- Mínimo
- US$12.33
- 10 de octubre de 2025
- Volumen medio diario
- 2.76 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 30.25 | 30.35 | 29.91 | 29.99 | −0.89% | 822,623.466 |
| 8 oct 2026 | 30.02 | 30.34 | 29.97 | 30.26 | +0.90% | 1.07 M |
| 7 oct 2026 | 30.03 | 30.30 | 29.66 | 29.99 | +2.71% | 1.8 M |
| 6 oct 2026 | 29.02 | 29.38 | 28.90 | 29.20 | +0.93% | 1.55 M |
| 5 oct 2026 | 29.50 | 29.59 | 28.89 | 28.93 | −2.36% | 1.64 M |
| 2 oct 2026 | 29.66 | 30.03 | 29.51 | 29.63 | −0.40% | 1.21 M |
| 1 oct 2026 | 29.10 | 29.87 | 29.00 | 29.75 | +1.47% | 1.51 M |
| 30 sep 2026 | 29.13 | 29.79 | 29.13 | 29.32 | +1.98% | 1.7 M |
| 29 sep 2026 | 28.63 | 28.95 | 27.00 | 28.75 | +1.27% | 3.04 M |
| 28 sep 2026 | 30.00 | 30.16 | 27.54 | 28.39 | −2.74% | 4.96 M |
| 25 sep 2026 | 29.24 | 29.36 | 29.00 | 29.19 | −0.65% | 980,846.438 |
| 24 sep 2026 | 30.42 | 30.55 | 29.33 | 29.38 | −2.36% | 1.82 M |
| 23 sep 2026 | 30.58 | 30.71 | 30.01 | 30.09 | −1.38% | 1.26 M |
| 22 sep 2026 | 30.37 | 30.96 | 29.96 | 30.51 | +0.16% | 1.75 M |
| 21 sep 2026 | 30.09 | 30.50 | 29.87 | 30.46 | +1.20% | 835,614.618 |
| 18 sep 2026 | 30.36 | 30.36 | 29.85 | 30.10 | −0.86% | 1.87 M |
| 17 sep 2026 | 29.65 | 30.38 | 29.31 | 30.36 | +3.51% | 1.48 M |
| 16 sep 2026 | 29.57 | 29.57 | 29.20 | 29.33 | −0.81% | 741,905.955 |
| 15 sep 2026 | 29.53 | 29.67 | 29.30 | 29.57 | −0.50% | 726,232.669 |
| 14 sep 2026 | 29.85 | 29.99 | 29.42 | 29.72 | +0.51% | 969,309.481 |
| 11 sep 2026 | 29.60 | 29.75 | 29.39 | 29.57 | +0.34% | 680,621.462 |
| 10 sep 2026 | 29.64 | 29.65 | 28.85 | 29.47 | +0.31% | 1.25 M |
| 9 sep 2026 | 29.79 | 30.13 | 29.10 | 29.38 | −2.33% | 1.96 M |
| 8 sep 2026 | 30.19 | 30.40 | 29.41 | 30.08 | +5.25% | 4.42 M |
| 4 sep 2026 | 27.81 | 28.72 | 27.63 | 28.58 | +3.59% | 1.51 M |
| 3 sep 2026 | 28.03 | 28.04 | 27.57 | 27.59 | −1.53% | 694,899.818 |
| 2 sep 2026 | 27.13 | 28.11 | 27.02 | 28.02 | +3.74% | 1.33 M |
| 1 sep 2026 | 27.36 | 27.57 | 26.85 | 27.01 | −1.42% | 923,133.823 |
| 31 ago 2026 | 27.51 | 27.67 | 27.27 | 27.40 | −0.15% | 646,047.769 |
| 28 ago 2026 | 28.15 | 28.15 | 27.28 | 27.44 | −1.72% | 872,943.497 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.