ZIM Integrated Shipping Services Ltd (ZIM)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 03/11/2025 |
799.532 |
-0,39%
|
15,45
|
15,13
|
15,625
|
15,32
|
| 31/10/2025 |
946.770 |
4,41%
|
14,64
|
14,56
|
15,495
|
15,38
|
| 30/10/2025 |
740.952 |
-2,58%
|
14,81
|
14,56
|
14,905
|
14,73
|
| 29/10/2025 |
1.278.528 |
1,96%
|
15,08
|
15,02
|
15,315
|
15,12
|
| 28/10/2025 |
1.206.308 |
3,34%
|
14,86
|
14,775
|
15,27
|
14,83
|
| 27/10/2025 |
1.267.060 |
4,59%
|
13,95
|
13,95
|
14,54
|
14,35
|
| 24/10/2025 |
614.293 |
-0,44%
|
13,80
|
13,565
|
14,03
|
13,72
|
| 23/10/2025 |
1.007.804 |
-1,15%
|
14,05
|
13,70
|
14,14
|
13,78
|
| 22/10/2025 |
1.237.400 |
2,20%
|
13,73
|
13,545
|
13,95
|
13,94
|
| 21/10/2025 |
852.828 |
1,56%
|
13,43
|
13,41
|
13,74
|
13,64
|
| 20/10/2025 |
990.007 |
-0,15%
|
13,65
|
13,41
|
13,925
|
13,43
|
| 17/10/2025 |
976.951 |
0,98%
|
13,33
|
13,20
|
13,695
|
13,45
|
| 16/10/2025 |
1.049.707 |
-1,91%
|
13,56
|
13,30
|
13,79
|
13,32
|
| 15/10/2025 |
798.376 |
1,12%
|
13,49
|
13,42
|
13,79
|
13,58
|
| 14/10/2025 |
1.125.180 |
5,58%
|
12,67
|
12,52
|
13,57
|
13,43
|
| 13/10/2025 |
1.006.926 |
2,25%
|
12,60
|
12,46
|
12,92
|
12,72
|
| 10/10/2025 |
1.445.618 |
-3,72%
|
12,90
|
12,33
|
13,04
|
12,44
|
| 09/10/2025 |
1.438.963 |
-5,21%
|
13,61
|
12,91
|
13,70
|
12,92
|
| 08/10/2025 |
667.335 |
0,96%
|
13,48
|
13,37
|
13,645
|
13,63
|
| 07/10/2025 |
767.251 |
-1,46%
|
13,74
|
13,48
|
13,94
|
13,50
|
| 06/10/2025 |
1.574.857 |
-1,51%
|
13,77
|
13,485
|
13,87
|
13,70
|
| 03/10/2025 |
872.004 |
0,87%
|
13,86
|
13,80
|
14,09
|
13,91
|
| 02/10/2025 |
768.522 |
0,58%
|
13,80
|
13,545
|
13,90
|
13,79
|
| 01/10/2025 |
1.125.508 |
1,18%
|
13,52
|
13,51
|
13,795
|
13,71
|
| 30/09/2025 |
1.143.940 |
-0,44%
|
13,48
|
13,42
|
13,69
|
13,55
|
| 29/09/2025 |
996.771 |
-2,37%
|
13,96
|
13,475
|
13,96
|
13,61
|
| 26/09/2025 |
570.208 |
-0,99%
|
14,08
|
13,94
|
14,21
|
13,94
|
| 25/09/2025 |
985.775 |
-3,10%
|
14,30
|
13,92
|
14,30
|
14,08
|
| 24/09/2025 |
666.551 |
0,97%
|
14,46
|
14,41
|
14,595
|
14,53
|
| 23/09/2025 |
901.575 |
-1,77%
|
14,65
|
14,305
|
14,65
|
14,39
|
| 22/09/2025 |
756.106 |
1,95%
|
14,25
|
14,17
|
14,67
|
14,65
|
| 19/09/2025 |
1.900.030 |
-5,46%
|
14,77
|
14,32
|
14,78
|
14,37
|
| 18/09/2025 |
1.096.192 |
2,91%
|
14,81
|
14,77
|
15,445
|
15,20
|
| 17/09/2025 |
1.076.854 |
1,72%
|
14,42
|
14,38
|
15,00
|
14,77
|
| 16/09/2025 |
1.555.739 |
-0,68%
|
14,76
|
14,42
|
14,78
|
14,52
|
| 15/09/2025 |
2.217.437 |
7,26%
|
14,92
|
14,445
|
15,20
|
14,62
|
| 12/09/2025 |
868.464 |
0,66%
|
13,60
|
13,60
|
13,97
|
13,63
|
| 11/09/2025 |
865.151 |
2,58%
|
13,13
|
13,13
|
13,595
|
13,54
|
| 10/09/2025 |
653.139 |
-0,75%
|
13,30
|
13,14
|
13,54
|
13,20
|
| 09/09/2025 |
1.258.359 |
-0,60%
|
13,42
|
13,27
|
13,54
|
13,30
|
| 08/09/2025 |
643.305 |
-0,82%
|
13,60
|
13,18
|
13,66
|
13,38
|
| 05/09/2025 |
648.147 |
1,20%
|
13,31
|
13,13
|
13,49
|
13,49
|
| 04/09/2025 |
706.444 |
-1,33%
|
13,60
|
13,32
|
13,60
|
13,33
|
| 03/09/2025 |
722.343 |
-1,10%
|
13,50
|
13,435
|
13,65
|
13,51
|
| 02/09/2025 |
830.883 |
0,37%
|
13,44
|
13,43
|
13,995
|
13,66
|
| 29/08/2025 |
728.274 |
-1,80%
|
13,80
|
13,60
|
13,93
|
13,61
|
| 28/08/2025 |
1.312.046 |
-2,46%
|
14,06
|
13,69
|
14,09
|
13,86
|
| 27/08/2025 |
857.101 |
-1,80%
|
14,32
|
14,21
|
14,575
|
14,21
|
| 26/08/2025 |
1.395.875 |
2,33%
|
14,09
|
13,99
|
14,52
|
14,47
|
| 25/08/2025 |
1.118.931 |
-1,60%
|
14,29
|
14,10
|
14,38
|
14,14
|
| 22/08/2025 |
1.326.691 |
-2,24%
|
14,60
|
14,305
|
14,95
|
14,37
|
| 21/08/2025 |
1.176.238 |
-4,11%
|
15,15
|
14,54
|
15,42
|
14,70
|
| 20/08/2025 |
2.808.112 |
-1,41%
|
14,10
|
13,80
|
15,56
|
15,33
|
| 19/08/2025 |
3.098.844 |
-3,83%
|
16,17
|
15,44
|
16,27
|
15,55
|
| 18/08/2025 |
1.043.039 |
-0,86%
|
16,31
|
16,12
|
16,51
|
16,17
|
| 15/08/2025 |
986.678 |
-3,83%
|
16,79
|
16,29
|
16,79
|
16,31
|
| 14/08/2025 |
700.147 |
-2,58%
|
17,37
|
16,80
|
17,41
|
16,96
|
| 13/08/2025 |
957.928 |
0,40%
|
17,50
|
17,34
|
17,78
|
17,41
|
| 12/08/2025 |
1.670.645 |
-2,64%
|
17,86
|
17,215
|
18,11
|
17,34
|
| 11/08/2025 |
3.845.184 |
14,90%
|
17,75
|
17,235
|
18,36
|
17,81
|
| 08/08/2025 |
622.591 |
-2,70%
|
15,95
|
15,48
|
16,02
|
15,50
|
| 07/08/2025 |
710.224 |
0,89%
|
16,18
|
15,75
|
16,37
|
15,93
|
| 06/08/2025 |
569.690 |
-0,75%
|
15,96
|
15,755
|
16,26
|
15,79
|
| 05/08/2025 |
620.279 |
0,95%
|
15,90
|
15,70
|
16,07
|
15,91
|
| 04/08/2025 |
603.074 |
2,20%
|
15,52
|
15,34
|
15,76
|
15,76
|
| 01/08/2025 |
993.438 |
-2,71%
|
15,76
|
15,31
|
15,79
|
15,42
|
| 31/07/2025 |
689.478 |
-0,56%
|
15,86
|
15,77
|
16,18
|
15,85
|
| 30/07/2025 |
823.470 |
-2,69%
|
16,23
|
15,80
|
16,23
|
15,94
|
| 29/07/2025 |
459.637 |
-1,03%
|
16,35
|
16,18
|
16,46
|
16,38
|
| 28/07/2025 |
588.392 |
-1,08%
|
16,57
|
16,30
|
16,635
|
16,55
|
| 25/07/2025 |
671.294 |
1,46%
|
16,51
|
16,31
|
16,74
|
16,73
|
| 24/07/2025 |
678.196 |
-0,42%
|
16,43
|
16,28
|
16,53
|
16,49
|
| 23/07/2025 |
1.357.741 |
5,48%
|
15,99
|
15,99
|
16,68
|
16,56
|
| 22/07/2025 |
967.913 |
1,75%
|
15,46
|
15,39
|
15,855
|
15,70
|
| 21/07/2025 |
750.318 |
-0,32%
|
15,48
|
15,24
|
15,62
|
15,43
|
| 18/07/2025 |
712.277 |
0,52%
|
15,41
|
15,25
|
15,525
|
15,48
|
| 17/07/2025 |
676.499 |
-1,22%
|
15,55
|
15,40
|
15,77
|
15,40
|
| 16/07/2025 |
916.714 |
0,13%
|
15,60
|
15,36
|
15,77
|
15,59
|
| 15/07/2025 |
721.176 |
-1,14%
|
15,79
|
15,57
|
15,95
|
15,57
|
| 14/07/2025 |
736.218 |
-1,19%
|
15,85
|
15,61
|
15,90
|
15,75
|
| 11/07/2025 |
849.446 |
-0,62%
|
15,97
|
15,75
|
16,12
|
15,94
|
| 10/07/2025 |
881.066 |
1,13%
|
16,02
|
15,92
|
16,295
|
16,04
|
| 09/07/2025 |
1.414.921 |
-3,94%
|
16,39
|
15,83
|
16,50
|
15,86
|
| 08/07/2025 |
2.088.942 |
3,97%
|
16,12
|
16,09
|
17,07
|
16,51
|
| 07/07/2025 |
1.246.503 |
0,76%
|
15,90
|
15,78
|
16,455
|
15,88
|
| 04/07/2025 |
2.420.776 |
0,25%
|
16,20
|
15,60
|
16,23
|
15,76
|
| 03/07/2025 |
705.961 |
-2,35%
|
16,20
|
15,60
|
16,20
|
15,76
|
| 02/07/2025 |
884.960 |
-0,37%
|
16,33
|
16,11
|
16,57
|
16,14
|
| 01/07/2025 |
906.695 |
0,68%
|
15,99
|
15,85
|
16,37
|
16,20
|
| 30/06/2025 |
1.021.110 |
-2,66%
|
16,26
|
15,92
|
16,33
|
16,09
|
| 27/06/2025 |
1.725.392 |
5,49%
|
16,25
|
16,14
|
16,89
|
16,53
|
| 26/06/2025 |
1.359.064 |
2,02%
|
15,37
|
15,13
|
15,735
|
15,67
|
| 25/06/2025 |
1.187.332 |
-1,60%
|
15,74
|
15,33
|
15,99
|
15,36
|
| 24/06/2025 |
1.526.631 |
-4,82%
|
16,14
|
15,57
|
16,20
|
15,61
|
| 23/06/2025 |
1.491.091 |
-0,79%
|
16,50
|
16,16
|
16,62
|
16,40
|
| 20/06/2025 |
2.419.412 |
-6,72%
|
17,66
|
16,42
|
17,66
|
16,53
|
| 18/06/2025 |
1.246.078 |
1,84%
|
17,25
|
17,22
|
18,02
|
17,72
|
| 17/06/2025 |
1.506.071 |
-3,44%
|
18,05
|
17,29
|
18,10
|
17,40
|
| 16/06/2025 |
2.803.720 |
2,91%
|
18,26
|
17,82
|
19,09
|
18,02
|
| 13/06/2025 |
1.975.820 |
5,67%
|
17,06
|
16,65
|
17,60
|
17,51
|
