Italia markets close in 8 hours 25 minutes

Zinnwald Lithium Plc (ZNWD.L)

LSE - LSE Prezzo differito. Valuta in GBp (0.01 GBP).
Aggiungi a watchlist
7,38+0,01 (+0,07%)
Al 04:35PM GMT. Mercato aperto.
Periodo di tempo:
07 dic 2021 - 07 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in GBpScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
06 dic 20220,000,000,007,387,38405
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
15 set 202210,7511,0010,0010,3010,301.642.681
14 set 202211,2511,5010,5010,8010,801.706.233
13 set 202210,7512,0010,6011,0011,007.621.037
12 set 20229,6911,009,2710,7510,753.794.732
09 set 20229,1510,008,809,459,452.318.559
08 set 20229,159,508,809,159,15660.357
07 set 20228,759,508,509,009,003.037.163
06 set 20228,759,008,508,758,75654.676
05 set 20228,759,008,508,908,90150.390
02 set 20228,759,008,508,758,75454.163
01 set 20228,759,008,158,758,75148.765
31 ago 20228,759,008,508,758,75535.778
30 ago 20228,759,008,508,758,75891.551
26 ago 20228,759,008,508,758,75225.465
25 ago 20228,759,008,508,758,75330.839
24 ago 20228,759,008,508,758,75360.400
23 ago 20228,759,008,508,758,75726.443
22 ago 20228,759,008,508,758,75300.498
19 ago 20229,139,258,508,758,75966.943
18 ago 20229,139,259,009,139,13583.583
17 ago 20229,139,259,009,139,13479.790
16 ago 20229,139,259,009,109,10738.474
15 ago 20229,139,259,009,059,05593.253
12 ago 20229,139,309,009,309,301.095.469
11 ago 20229,139,259,009,139,13717.463
10 ago 20229,139,259,009,259,251.057.885
09 ago 20229,139,259,009,139,131.564.328
08 ago 20229,139,259,009,139,13437.559
05 ago 20229,139,259,009,259,25644.701
04 ago 20229,259,509,009,139,131.396.813
03 ago 20229,359,509,009,259,251.480.476
02 ago 20229,259,509,009,409,401.381.675
01 ago 20228,759,508,509,259,251.242.175
29 lug 20228,509,008,428,758,751.122.714
28 lug 20228,259,008,008,508,50261.027
27 lug 20228,509,008,008,258,25602.825
26 lug 20228,638,758,008,388,38357.487
25 lug 20228,639,008,258,638,63671.710
22 lug 20228,509,008,258,708,70734.561
21 lug 20228,508,758,258,748,74620.822
20 lug 20228,759,008,258,508,50764.059
19 lug 20228,259,008,408,758,752.122.652
18 lug 20227,508,507,508,258,251.102.550
*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...