Italia markets closed

Zinnwald Lithium Plc (ZNWD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
8,550,00 (0,00%)
Alla chiusura: 03:14PM BST
Periodo di tempo:
18 lug 2023 - 18 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
18 lug 20248,458,708,408,558,5591.356
17 lug 20248,558,508,408,558,5572.559
16 lug 20248,208,708,008,558,55718.826
15 lug 20248,108,407,848,208,20120.176
12 lug 20247,958,207,708,108,10183.450
11 lug 20248,058,207,707,857,8540.324
10 lug 20247,958,207,707,957,95242.409
09 lug 20248,108,207,807,957,9560.133
08 lug 20248,358,408,008,108,10303.446
05 lug 20248,358,508,108,358,3566.486
04 lug 20248,258,508,108,228,22236.389
03 lug 20248,358,508,108,258,2592.145
02 lug 20248,358,508,208,358,3589.582
01 lug 20248,558,708,208,358,35184.766
28 giu 20248,308,708,108,308,30449.981
27 giu 20248,558,808,108,308,30333.207
26 giu 20248,558,808,208,208,2056.240
25 giu 20248,708,908,248,558,55133.511
24 giu 20248,458,908,478,708,70385.406
21 giu 20248,909,008,408,458,45236.018
20 giu 20249,259,508,808,908,90179.224
19 giu 20249,359,509,009,259,2581.110
18 giu 20249,609,809,209,359,3577.598
17 giu 20249,659,809,409,609,6088.670
14 giu 202410,1510,009,509,659,65444.253
13 giu 202410,2510,509,8010,1510,1557.552
12 giu 202410,6011,0010,0010,2510,25305.528
11 giu 202410,7511,0010,2210,6010,60275.019
10 giu 202411,2511,5010,6510,7510,75401.255
07 giu 202411,6011,7011,0011,2511,25218.179
06 giu 202412,0012,7211,2511,6011,601.003.717
05 giu 202411,3512,0011,0011,3511,352.254.812
04 giu 202410,1512,009,8011,8011,801.894.519
03 giu 202410,2510,509,8010,1510,15276.500
31 mag 202411,0511,3010,0010,2510,25859.222
30 mag 202411,0511,3010,8011,3011,30231.627
29 mag 202410,5511,3010,3011,2011,20582.370
28 mag 202410,2010,8010,0010,5510,55306.755
24 mag 202411,3511,5010,0010,2010,201.084.657
23 mag 202410,8512,3510,7011,3511,352.631.940
22 mag 20249,4011,249,2010,8010,803.335.818
21 mag 20248,809,408,709,309,301.160.564
20 mag 20248,658,908,608,808,80331.637
17 mag 20248,358,808,208,658,65569.728
16 mag 20248,158,508,008,508,50840.028
15 mag 20247,858,307,708,158,151.420.342
14 mag 20247,858,007,707,857,85156.181
13 mag 20247,858,007,707,857,85460.016
10 mag 20247,758,007,507,607,60843.195
09 mag 20247,457,707,307,757,75947.004
08 mag 20247,357,607,187,457,45428.845
07 mag 20247,257,607,107,357,35264.100
03 mag 20247,207,407,107,257,25244.302
02 mag 20247,307,407,007,207,20455.524
01 mag 20247,157,407,007,307,30507.139
30 apr 20246,907,406,707,157,151.660.102
29 apr 20246,657,006,446,906,90675.097
26 apr 20246,606,806,406,656,65166.126
25 apr 20246,656,806,406,606,6079.798
24 apr 20246,706,806,506,656,65718.368
23 apr 20246,506,866,406,706,70234.783
22 apr 20246,356,586,086,506,50550.908
19 apr 20246,356,506,086,086,08573.305
18 apr 20246,356,506,286,356,3562.321
17 apr 20246,106,506,066,356,35525.537
16 apr 20246,106,206,006,106,10157.686
15 apr 20245,856,205,806,106,10472.678
12 apr 20245,656,005,505,855,85320.493
11 apr 20245,605,805,505,655,65715.429
10 apr 20245,605,805,435,605,601.785.691
09 apr 20245,655,805,405,605,60220.899
08 apr 20245,705,805,505,655,65328.651
05 apr 20245,756,005,605,705,70496.746
04 apr 20245,805,885,615,755,75553.210
03 apr 20245,856,105,605,805,80222.289
02 apr 20245,856,105,605,855,85195.603
28 mar 20246,056,105,635,855,85222.342
27 mar 20246,056,106,006,056,05255.987
26 mar 20246,056,106,006,056,0581.143
25 mar 20246,106,206,006,056,05107.113
22 mar 20246,306,406,006,106,10582.294
21 mar 20246,406,506,206,206,20509.611
20 mar 20246,406,506,306,406,4081.717
19 mar 20246,556,606,256,406,401.491.264
18 mar 20246,556,606,506,556,55157.981
15 mar 20246,506,606,006,556,55233.073
14 mar 20246,506,606,406,506,50433.454
13 mar 20246,506,606,416,506,50724.844
12 mar 20246,506,606,406,506,50266.288
11 mar 20246,556,606,406,506,50540.726
08 mar 20246,556,606,506,556,5552.237
07 mar 20246,756,946,506,556,55444.234
06 mar 20246,456,906,306,706,701.762.780
05 mar 20246,456,606,306,456,45207.874
04 mar 20246,456,606,256,456,45469.839
01 mar 20246,456,606,306,456,45123.061
29 feb 20246,606,806,206,456,45673.475
28 feb 20246,456,746,306,606,60949.533
27 feb 20246,406,626,306,626,62983.105
26 feb 20246,656,986,306,406,401.458.955
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...