ZNWD

Datos Históricos Zinnwald Lithium

ZNWD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Nov 2022 7.50 0.10 1.35% 7.375 7.50 7.375 137,908
24 Nov 2022 7.40 0.28 3.86% 7.125 7.40 7.125 275,289
23 Nov 2022 7.125 -0.32 -4.23% 7.50 7.55 7.125 1,114,558
22 Nov 2022 7.44 -0.44 -5.52% 7.75 7.875 7.25 1,497,668
21 Nov 2022 7.875 0.00 0.0% 7.875 7.875 7.875 479,091
18 Nov 2022 7.875 -0.13 -1.56% 8.00 8.00 7.875 257,844
17 Nov 2022 8.00 0.00 0.0% 8.00 8.00 7.875 99,297
16 Nov 2022 8.00 -0.13 -1.54% 8.125 8.25 8.00 879,545
15 Nov 2022 8.125 0.13 1.56% 8.25 8.25 8.00 151,985
14 Nov 2022 8.00 -0.25 -3.03% 8.25 8.25 8.00 789,897
11 Nov 2022 8.25 0.38 4.76% 7.875 8.25 7.875 354,147
10 Nov 2022 7.875 -0.13 -1.56% 7.875 8.25 7.875 931,535
09 Nov 2022 8.00 0.30 3.9% 7.75 8.00 7.625 602,840
08 Nov 2022 7.70 -0.15 -1.91% 7.75 7.90 7.70 726,327
07 Nov 2022 7.85 -0.15 -1.88% 7.875 7.925 7.75 559,067
04 Nov 2022 8.00 0.13 1.59% 7.875 8.00 7.875 256,354
03 Nov 2022 7.875 0.00 0.0% 7.875 7.875 7.875 621,829
02 Nov 2022 7.875 -0.38 -4.55% 8.25 8.25 7.875 1,389,062
01 Nov 2022 8.25 0.00 0.0% 8.35 8.75 8.25 910,023
31 Oct 2022 8.25 -0.25 -2.94% 8.40 8.40 8.25 305,699
28 Oct 2022 8.50 0.00 +0.00% 8.75 9.00 8.40 0.00
28 Oct 2022 8.50 -0.25 -2.86% 8.75 9.00 8.40 678,184
27 Oct 2022 8.75 0.38 4.48% 8.375 8.95 8.375 1,024,787
26 Oct 2022 8.375 0.58 7.37% 7.875 8.375 7.875 1,459,042
25 Oct 2022 7.80 -0.08 -0.95% 7.875 7.90 7.80 338,583
24 Oct 2022 7.875 -0.10 -1.25% 7.975 8.00 7.875 375,458
21 Oct 2022 7.975 -0.13 -1.54% 8.10 8.10 7.975 179,406
20 Oct 2022 8.10 0.00 0.0% 8.10 8.10 8.10 128,695
19 Oct 2022 8.10 0.00 0.0% 8.10 8.10 8.10 204,677
18 Oct 2022 8.10 0.00 0.0% 8.10 8.10 8.10 641,522
17 Oct 2022 8.10 -0.05 -0.61% 8.15 8.15 8.10 1,420,672
14 Oct 2022 8.15 0.00 0.0% 8.15 8.15 8.00 384,566
13 Oct 2022 8.15 0.10 1.24% 8.15 8.15 8.15 173,940
12 Oct 2022 8.05 -0.15 -1.83% 8.325 8.325 8.05 321,317
11 Oct 2022 8.20 -0.05 -0.61% 8.25 8.25 8.20 577,011
10 Oct 2022 8.25 -0.10 -1.2% 8.35 8.35 8.25 281,441
07 Oct 2022 8.35 0.00 0.0% 8.35 8.35 8.35 401,579
06 Oct 2022 8.35 0.00 0.0% 8.35 8.625 8.35 382,107
05 Oct 2022 8.35 -0.28 -3.19% 8.625 8.625 8.35 874,425
04 Oct 2022 8.625 0.00 0.0% 8.625 8.625 8.625 174,031
03 Oct 2022 8.625 -0.13 -1.43% 8.75 8.75 8.625 250,365
30 Sep 2022 8.75 0.00 0.0% 8.75 8.75 8.75 62,522
29 Sep 2022 8.75 0.00 0.0% 8.75 8.75 8.75 742,830
28 Sep 2022 8.75 -0.45 -4.89% 9.10 9.10 8.65 1,191,167
27 Sep 2022 9.20 -0.05 -0.54% 9.25 9.25 9.10 704,620
26 Sep 2022 9.25 0.00 0.0% 9.25 9.25 9.25 851,878
23 Sep 2022 9.25 0.00 0.0% 9.25 9.25 9.25 217,925
22 Sep 2022 9.25 0.21 2.32% 9.25 9.25 9.25 993,829
21 Sep 2022 9.04 -0.36 -3.83% 9.525 9.525 9.04 1,131,776
20 Sep 2022 9.40 -0.35 -3.59% 9.75 9.75 9.40 1,352,147
19 Sep 2022 9.75 0.00 +0.00% 10.25 10.25 9.70 0.00
16 Sep 2022 9.75 -0.55 -5.34% 10.25 10.25 9.70 686,760
15 Sep 2022 10.30 -0.50 -4.63% 10.75 10.75 10.25 1,642,681
14 Sep 2022 10.80 -0.20 -1.82% 11.25 11.25 10.75 1,706,232
13 Sep 2022 11.00 0.25 2.33% 10.75 11.75 10.75 7,621,036
12 Sep 2022 10.75 1.30 13.76% 9.50 10.75 9.25 3,814,730
09 Sep 2022 9.45 0.30 3.28% 9.15 9.50 9.15 2,318,558
08 Sep 2022 9.15 0.15 1.67% 9.15 9.15 8.90 660,355
07 Sep 2022 9.00 0.25 2.86% 8.75 9.25 8.75 3,037,163
06 Sep 2022 8.75 -0.15 -1.69% 8.75 8.75 8.75 654,676
05 Sep 2022 8.90 0.15 1.71% 8.75 8.90 8.75 150,390
02 Sep 2022 8.75 0.00 0.0% 8.75 8.75 8.515 454,163
01 Sep 2022 8.75 0.00 0.0% 8.75 8.75 8.515 148,765
31 Ago 2022 8.75 0.00 0.0% 8.75 8.75 8.75 535,778
30 Ago 2022 8.75 0.00 0.0% 8.75 8.75 8.75 1,091,550
Su Consulta Reciente
LSE
ZNWD
Zinnwald L..
Regístrese ahora para ver estas acciones en su Monitor streaming ADVFN.

Usted puede agregar y ver hasta 110 símbolos de sus acciones favoritas al mismo tiempo y completamente gratis.

Inicie sesión en ADVFN
Regístrase ahora

Al acceder a los servicios disponibles de ADVFN usted acepta quedar sujerto a los Términos y Condiciones

P: V: D:20221128 14:50:27