ZNWD

Datos Históricos Zinnwald Lithium

ZNWD Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
25 Ene 2022 17.25 0.00 0.0% 17.375 18.25 17.125 3,806,308
24 Ene 2022 17.25 -2.25 -11.54% 19.75 19.75 16.875 5,588,969
21 Ene 2022 19.50 -0.75 -3.7% 20.25 20.30 19.50 1,025,786
20 Ene 2022 20.25 0.55 2.79% 19.75 20.25 19.75 4,948,819
19 Ene 2022 19.70 -0.55 -2.72% 20.25 20.25 19.70 1,626,551
18 Ene 2022 20.25 0.95 4.92% 19.50 20.25 19.50 1,835,048
17 Ene 2022 19.30 1.20 6.63% 18.375 19.30 18.375 1,527,625
14 Ene 2022 18.10 -1.15 -5.97% 19.375 19.375 17.75 2,303,945
13 Ene 2022 19.25 -1.25 -6.1% 20.25 20.25 19.25 2,244,392
12 Ene 2022 20.50 0.50 2.5% 20.25 20.50 20.25 3,222,575
11 Ene 2022 20.00 -0.10 -0.5% 21.00 21.00 20.00 1,463,020
10 Ene 2022 20.10 0.10 0.5% 20.25 21.25 20.10 2,473,286
07 Ene 2022 20.00 1.00 5.26% 19.50 20.25 19.25 1,977,768
06 Ene 2022 19.00 -1.75 -8.43% 20.85 21.20 19.00 5,919,223
05 Ene 2022 20.75 1.75 9.21% 19.00 21.75 19.00 10,199,674
04 Ene 2022 19.00 3.25 20.63% 15.75 19.125 15.675 12,970,007
03 Ene 2022 15.75 0.00 +0.00% 14.50 15.75 14.50 0.00
31 Dic 2021 15.75 0.00 +0.00% 14.50 15.75 14.50 0.00
31 Dic 2021 15.75 1.50 10.53% 14.50 15.75 14.50 3,116,512
30 Dic 2021 14.25 -0.50 -3.39% 14.50 14.75 14.25 6,122,562
29 Dic 2021 14.75 0.13 0.85% 14.625 15.125 14.375 5,685,328
28 Dic 2021 14.625 0.00 +0.00% 14.00 15.25 13.75 0.00
27 Dic 2021 14.625 0.00 +0.00% 14.00 15.25 13.75 0.00
24 Dic 2021 14.625 0.88 6.36% 14.00 15.25 13.75 6,306,786
23 Dic 2021 13.75 0.25 1.85% 13.625 14.50 13.50 6,426,021
22 Dic 2021 13.50 -0.30 -2.17% 13.75 13.75 13.50 1,775,968
21 Dic 2021 13.80 -0.20 -1.43% 13.875 13.875 13.75 1,366,775
20 Dic 2021 14.00 -1.88 -11.81% 15.875 16.00 13.75 3,880,147
17 Dic 2021 15.875 -0.13 -0.78% 16.00 16.125 15.875 892,075
16 Dic 2021 16.00 0.30 1.91% 15.75 16.25 15.75 1,358,664
15 Dic 2021 15.70 -0.60 -3.68% 16.25 16.45 15.70 1,847,663
14 Dic 2021 16.30 -3.70 -18.5% 19.75 19.75 15.75 9,668,275
13 Dic 2021 20.00 0.00 0.0% 20.00 22.25 20.00 1,421,451
10 Dic 2021 20.00 0.25 1.27% 20.00 20.00 20.00 102,892
09 Dic 2021 19.75 0.25 1.28% 19.50 19.75 19.50 175,991
08 Dic 2021 19.50 0.50 2.63% 18.25 19.50 18.25 481,335
07 Dic 2021 19.00 2.00 11.76% 17.25 19.00 17.25 499,069
06 Dic 2021 17.00 -0.80 -4.49% 17.625 17.75 17.00 572,738
03 Dic 2021 17.80 0.05 0.28% 18.00 18.00 17.25 598,583
02 Dic 2021 17.75 -0.75 -4.05% 18.50 19.00 17.75 1,403,424
01 Dic 2021 18.50 0.50 2.78% 18.00 18.50 18.00 94,014
30 Nov 2021 18.00 0.00 0.0% 18.25 18.50 18.00 242,636
29 Nov 2021 18.00 -0.50 -2.7% 18.75 18.75 18.00 187,951
26 Nov 2021 18.50 -0.25 -1.33% 18.75 18.75 18.50 359,078
25 Nov 2021 18.75 0.25 1.35% 18.75 18.75 18.25 278,104
24 Nov 2021 18.50 -0.50 -2.63% 19.00 19.75 18.50 622,581
23 Nov 2021 19.00 -0.60 -3.06% 19.25 19.25 18.75 541,665
22 Nov 2021 19.60 -0.40 -2.0% 20.25 20.25 19.25 769,183
19 Nov 2021 20.00 -0.50 -2.44% 20.50 20.50 20.00 348,457
18 Nov 2021 20.50 0.00 0.0% 20.50 20.50 20.50 198,440
17 Nov 2021 20.50 -1.00 -4.65% 21.00 21.25 19.75 1,007,121
16 Nov 2021 21.50 0.00 0.0% 21.50 22.00 20.75 433,483
15 Nov 2021 21.50 -0.50 -2.27% 21.50 21.50 21.50 267,830
12 Nov 2021 22.00 -0.40 -1.79% 22.25 22.75 21.25 757,505
11 Nov 2021 22.40 0.15 0.67% 22.25 23.25 22.00 637,077
10 Nov 2021 22.25 1.00 4.71% 21.25 22.50 21.00 490,560
09 Nov 2021 21.25 -0.25 -1.16% 21.25 21.25 21.00 459,040
08 Nov 2021 21.50 0.50 2.38% 21.00 21.50 20.75 377,214
05 Nov 2021 21.00 -0.50 -2.33% 21.25 21.25 20.75 321,322
04 Nov 2021 21.50 0.20 0.94% 21.50 21.50 21.25 424,282
03 Nov 2021 21.30 -0.60 -2.74% 22.00 22.00 21.30 164,059
02 Nov 2021 21.90 -0.60 -2.67% 22.00 22.45 21.25 791,992
01 Nov 2021 22.50 0.60 2.74% 22.00 22.75 21.50 488,005
29 Oct 2021 21.90 0.00 +0.00% 22.00 22.25 21.90 0.00
29 Oct 2021 21.90 -0.10 -0.45% 22.00 22.25 21.90 402,587
28 Oct 2021 22.00 -0.50 -2.22% 22.50 22.50 22.00 126,805
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.

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

P: V: D:20220126 23:24:14