Italia markets open in 2 hours 47 minutes

Zinnwald Lithium Plc (ZNWD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
6,70+0,15 (+2,29%)
Alla chiusura: 04:36PM GMT
Periodo di tempo:
09 feb 2022 - 09 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 feb 20236,706,796,506,706,701.605.741
07 feb 20236,756,906,506,556,552.642.834
06 feb 20236,857,006,506,756,752.420.545
03 feb 20236,857,006,706,856,8583.070
02 feb 20237,137,506,606,856,851.100.084
01 feb 20237,137,506,757,137,13410.662
31 gen 20237,137,506,757,007,00630.448
30 gen 20236,827,506,757,137,131.009.122
27 gen 20236,756,806,606,706,701.104.503
26 gen 20236,706,946,606,946,94692.597
25 gen 20236,706,806,606,706,70174.811
24 gen 20236,756,906,606,706,70489.889
23 gen 20236,706,806,656,756,75522.326
20 gen 20237,057,006,506,706,703.144.472
19 gen 20237,107,206,907,057,05558.317
18 gen 20237,357,507,007,107,101.259.079
17 gen 20237,357,507,207,257,25534.019
16 gen 20237,257,507,007,357,35817.517
13 gen 20237,077,506,907,267,261.347.403
12 gen 20237,077,256,867,077,07551.292
11 gen 20236,957,256,907,007,00650.019
10 gen 20236,887,006,756,956,95514.337
09 gen 20236,827,006,756,886,88532.545
06 gen 20236,856,906,706,826,82216.680
05 gen 20236,856,906,806,856,85413.241
04 gen 20236,957,006,806,856,85319.335
03 gen 20237,137,256,806,906,90662.827
30 dic 20227,137,257,007,137,13115.303
29 dic 20227,137,257,007,137,13356.977
28 dic 20226,887,256,787,137,131.407.308
23 dic 20226,887,006,786,886,88188.150
22 dic 20226,807,006,756,886,88200.961
21 dic 20226,807,006,606,806,8055.221
20 dic 20226,907,006,606,806,80166.072
19 dic 20227,107,206,806,906,90418.304
16 dic 20227,157,307,007,107,10129.531
15 dic 20227,157,307,007,157,15560.498
14 dic 20227,157,307,007,157,1596.377
13 dic 20227,257,507,007,157,15777.460
12 dic 20227,257,507,007,257,25107.555
09 dic 20227,387,507,007,257,25983.209
08 dic 20227,387,507,257,387,38222.234
07 dic 20227,387,507,257,307,30247.875
06 dic 20227,387,507,257,387,38198.913
05 dic 20227,387,507,257,387,38224.364
02 dic 20227,387,507,257,387,38147.354
01 dic 20227,387,507,257,387,38156.209
30 nov 20227,387,507,257,387,38278.701
29 nov 20227,387,507,257,307,30127.153
28 nov 20227,387,507,257,387,38233.134
25 nov 20227,387,507,257,507,50137.908
24 nov 20227,137,507,007,407,40275.289
23 nov 20227,507,657,007,137,131.114.558
22 nov 20227,758,007,117,447,441.497.668
21 nov 20227,888,007,757,887,88479.091
18 nov 20228,008,107,757,887,88257.844
17 nov 20228,008,257,758,008,0099.297
16 nov 20228,138,307,758,008,00879.545
15 nov 20228,258,507,758,138,13151.985
14 nov 20228,258,508,008,008,00789.897
11 nov 20227,888,507,758,258,25354.147
10 nov 20227,888,507,757,887,88931.535
09 nov 20227,758,007,558,008,00602.840
08 nov 20227,758,007,507,707,70726.327
07 nov 20227,888,007,557,857,85559.067
04 nov 20227,888,007,758,008,00256.354
03 nov 20227,888,007,757,887,88621.829
02 nov 20228,258,507,757,887,881.389.062
01 nov 20228,359,008,008,258,25910.023
31 ott 20228,408,508,008,258,25305.699
28 ott 20228,759,008,108,508,50678.185
27 ott 20228,389,008,258,758,75981.306
26 ott 20227,888,507,758,388,381.459.042
25 ott 20227,888,007,757,807,80338.583
24 ott 20227,978,207,757,887,88375.459
21 ott 20228,108,207,807,977,97179.406
20 ott 20228,108,258,008,108,10128.695
19 ott 20228,108,208,008,108,10204.677
18 ott 20228,108,258,008,108,10641.522
17 ott 20228,158,308,008,108,101.160.663
14 ott 20228,158,308,008,158,15184.566
13 ott 20228,158,308,008,158,15173.940
12 ott 20228,328,508,008,058,05321.317
11 ott 20228,258,308,158,208,20577.011
10 ott 20228,358,478,208,258,25281.442
07 ott 20228,358,508,208,358,35401.579
06 ott 20228,358,758,228,358,35382.107
05 ott 20228,638,758,458,358,35935.179
04 ott 20228,638,758,508,638,63174.031
03 ott 20228,759,008,508,638,63250.365
30 set 20228,759,008,508,758,7562.522
29 set 20228,759,008,508,758,75742.830
28 set 20229,109,208,508,758,751.191.167
27 set 20229,259,509,009,209,20704.620
26 set 20229,259,509,009,509,50806.878
23 set 20229,259,509,009,259,25217.925
22 set 20229,259,509,009,259,25993.829
21 set 20229,529,759,009,049,041.131.776
20 set 20229,7510,009,409,409,401.352.147
16 set 202210,2512,009,509,759,75686.760
*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...