Lithium Americas

LAR
🏛️ Alemania →
3.02
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2022-12-30 7.10 7.15 6.89 6.97 0.0M
2022-12-29 7.17 7.29 6.97 7.18 0.0M
2022-12-28 7.30 7.41 7.07 7.07 0.0M
2022-12-27 7.57 7.65 7.21 7.21 0.0M
2022-12-23 7.80 7.80 7.57 7.59 0.0M
2022-12-22 8.05 8.05 7.55 7.65 0.0M
2022-12-21 7.97 8.05 7.70 7.97 0.0M
2022-12-20 8.15 8.25 7.85 7.92 0.0M
2022-12-19 8.74 8.74 8.15 8.24 0.0M
2022-12-16 8.57 8.63 8.29 8.60 0.0M
2022-12-15 8.96 8.97 8.48 8.64 0.0M
2022-12-14 9.22 9.26 9.01 9.15 0.0M
2022-12-13 8.90 9.26 8.78 9.07 0.0M
2022-12-12 8.95 9.07 8.81 8.99 0.0M
2022-12-09 8.86 9.11 8.86 8.94 0.0M
2022-12-08 9.22 9.46 8.92 8.92 0.0M
2022-12-07 8.88 9.17 8.70 9.12 0.0M
2022-12-06 9.14 9.28 8.84 8.96 0.0M
2022-12-05 9.71 9.71 9.07 9.14 0.0M
2022-12-02 9.56 9.77 9.34 9.71 0.0M
2022-12-01 9.56 10.06 9.36 9.62 0.0M
2022-11-30 9.19 9.64 9.14 9.64 0.0M
2022-11-29 9.30 9.37 9.04 9.13 0.0M
2022-11-28 9.37 9.53 9.10 9.14 0.0M
2022-11-25 10.36 10.39 9.34 9.38 0.0M
2022-11-24 10.26 10.46 10.17 10.46 0.0M
2022-11-23 10.10 10.20 9.92 10.15 0.0M
2022-11-22 9.97 10.17 9.93 10.02 0.0M
2022-11-21 9.98 10.00 9.63 9.88 0.0M
2022-11-18 9.89 9.91 9.67 9.74 0.0M
2022-11-17 10.15 10.16 9.60 9.71 0.0M
2022-11-16 10.28 10.35 9.99 10.03 0.0M
2022-11-15 10.63 10.82 9.97 10.42 0.0M
2022-11-14 11.11 11.19 10.52 10.72 0.0M
2022-11-11 11.12 11.56 10.93 10.93 0.0M
2022-11-10 10.29 11.17 10.29 11.07 0.0M
2022-11-09 10.92 11.09 10.34 10.34 0.0M
2022-11-08 10.59 11.21 10.45 10.89 0.0M
2022-11-07 10.71 10.73 10.41 10.65 0.0M
2022-11-04 10.31 11.06 10.21 10.68 0.0M
2022-11-03 9.97 10.47 9.78 10.35 0.0M
2022-11-02 10.33 10.33 9.81 9.90 0.0M
2022-11-01 10.03 10.58 10.03 10.20 0.0M
2022-10-31 10.33 10.35 9.99 10.08 0.0M
2022-10-28 10.22 10.30 9.78 10.23 0.0M
2022-10-27 10.57 10.70 10.22 10.31 0.0M
2022-10-26 10.56 10.69 10.27 10.40 0.0M
2022-10-25 10.38 10.67 10.29 10.62 0.0M
2022-10-24 10.73 10.91 10.20 10.34 0.0M
2022-10-21 10.06 10.89 9.59 10.69 0.0M
2022-10-20 9.94 10.15 9.64 9.71 0.0M
2022-10-19 9.59 9.97 9.50 9.97 0.0M
2022-10-18 9.66 10.03 9.39 9.54 0.0M
2022-10-17 9.24 9.67 9.20 9.60 0.0M
2022-10-14 9.60 9.86 9.19 9.21 0.0M
2022-10-13 9.24 9.67 8.74 9.57 0.0M
2022-10-12 9.56 9.60 8.98 9.32 0.0M
2022-10-11 9.55 9.67 9.28 9.49 0.0M
2022-10-10 10.00 10.00 9.28 9.48 0.0M
2022-10-07 10.99 10.99 9.70 9.81 0.0M
2022-10-06 11.50 11.67 11.23 11.25 0.0M
2022-10-05 11.59 11.59 11.03 11.53 0.0M
2022-10-04 11.17 11.57 11.17 11.53 0.0M
2022-10-03 10.64 11.13 10.50 11.13 0.0M
2022-09-30 10.99 11.11 10.60 10.81 0.0M
2022-09-29 11.66 11.66 10.73 10.82 0.0M
2022-09-28 11.07 11.43 10.77 11.43 0.0M
2022-09-27 10.94 11.26 10.93 11.10 0.0M
2022-09-26 10.75 11.20 10.58 10.87 0.0M
2022-09-23 11.08 11.15 10.54 10.64 0.0M
2022-09-22 11.63 11.75 11.13 11.14 0.0M
2022-09-21 11.68 12.08 11.47 11.67 0.0M
2022-09-20 11.74 11.92 11.65 11.65 0.0M
2022-09-19 11.59 11.87 11.15 11.87 0.0M
2022-09-16 12.11 12.24 11.28 11.49 0.0M
2022-09-15 12.76 12.86 12.16 12.19 0.0M
2022-09-14 12.44 12.78 12.27 12.67 0.0M
2022-09-13 12.54 12.85 12.01 12.52 0.0M
2022-09-12 12.75 12.77 12.05 12.46 0.0M
2022-09-09 12.60 12.96 12.60 12.67 0.0M
2022-09-08 11.56 12.79 11.43 12.56 0.0M
2022-09-07 11.27 11.67 11.13 11.67 0.0M
2022-09-06 11.16 11.61 11.03 11.29 0.0M
2022-09-05 11.15 11.22 11.03 11.18 0.0M
2022-09-02 11.05 11.36 11.05 11.07 0.0M
2022-09-01 11.28 11.38 10.75 11.09 0.0M
2022-08-31 11.18 11.57 11.13 11.49 0.0M
2022-08-30 11.52 11.88 11.01 11.25 0.0M
2022-08-29 12.18 12.18 11.48 11.63 0.0M
2022-08-26 12.73 12.80 11.98 12.01 0.0M
2022-08-25 12.74 13.30 12.67 12.75 0.0M
2022-08-24 12.28 12.85 12.00 12.81 0.0M
2022-08-23 11.60 12.18 11.60 12.18 0.0M
2022-08-22 11.31 11.76 10.91 11.59 0.0M
2022-08-19 12.12 12.12 11.31 11.41 0.0M
2022-08-18 11.49 12.26 11.49 12.03 0.0M
2022-08-17 11.88 12.05 11.34 11.73 0.0M
2022-08-16 12.27 12.28 11.72 11.89 0.0M
2022-08-15 12.28 12.38 11.69 12.28 0.0M
2022-08-12 11.39 12.46 11.39 12.25 0.0M
2022-08-11 11.67 11.73 11.39 11.50 0.0M
2022-08-10 11.11 11.51 10.95 11.51 0.0M
2022-08-09 11.34 11.34 10.91 11.03 0.0M
2022-08-08 10.84 11.54 10.77 11.25 0.0M
2022-08-05 10.23 10.94 10.01 10.85 0.0M
2022-08-04 10.26 10.43 9.94 10.14 0.0M
2022-08-03 10.24 10.55 10.08 10.19 0.0M
2022-08-02 9.84 10.26 9.53 10.18 0.0M
2022-08-01 10.20 10.30 9.50 9.87 0.0M
2022-07-29 9.97 10.20 9.82 9.97 0.0M
2022-07-28 9.54 9.94 9.40 9.90 0.0M
2022-07-27 9.06 9.50 9.06 9.41 0.0M
2022-07-26 9.15 9.46 8.98 9.00 0.0M
2022-07-25 9.01 9.28 8.74 9.19 0.0M
2022-07-22 9.40 9.66 8.86 8.97 0.0M
2022-07-21 8.91 9.37 8.79 9.37 0.0M
2022-07-20 8.81 9.05 8.67 8.87 0.0M
2022-07-19 8.47 8.66 8.40 8.61 0.0M
2022-07-18 8.04 8.61 7.90 8.32 0.0M
2022-07-15 8.19 8.36 8.00 8.10 0.0M
2022-07-14 8.29 8.35 7.90 8.26 0.0M
2022-07-13 8.21 8.35 7.91 8.35 0.0M
2022-07-12 8.39 8.39 8.00 8.14 0.0M
2022-07-11 8.45 8.57 8.29 8.35 0.0M
2022-07-08 8.63 8.78 8.29 8.61 0.0M
2022-07-07 7.77 8.63 7.66 8.58 0.0M
2022-07-06 7.70 7.84 7.51 7.59 0.0M
2022-07-05 7.78 7.81 7.53 7.79 0.0M
2022-07-04 7.70 7.83 7.55 7.66 0.0M
2022-07-01 7.69 7.94 7.69 7.71 0.0M
2022-06-30 7.93 7.93 7.49 7.73 0.0M
2022-06-29 8.26 8.40 7.77 7.85 0.0M
2022-06-28 8.74 8.90 8.22 8.26 0.0M
2022-06-27 8.38 8.69 8.32 8.67 0.0M
2022-06-24 8.27 8.52 8.26 8.29 0.0M
2022-06-23 7.89 8.43 7.81 8.18 0.0M
2022-06-22 8.16 8.31 7.71 7.99 0.0M
2022-06-21 7.88 8.26 7.88 8.15 0.0M
2022-06-20 7.69 7.91 7.62 7.89 0.0M
2022-06-17 7.54 7.96 7.54 7.76 0.0M
2022-06-16 8.15 8.18 7.33 7.46 0.0M
2022-06-15 7.77 8.25 7.73 8.12 0.0M
2022-06-14 8.05 8.14 7.71 7.75 0.0M
2022-06-13 8.61 8.61 7.90 8.00 0.0M
2022-06-10 8.61 8.86 8.46 8.79 0.0M
2022-06-09 9.20 9.20 8.74 8.80 0.0M
2022-06-08 9.48 9.61 8.99 9.15 0.0M
2022-06-07 9.45 9.60 9.34 9.58 0.0M
2022-06-06 9.29 9.57 9.25 9.57 0.0M
2022-06-03 9.30 9.46 8.98 9.22 0.0M
2022-06-02 8.59 9.38 8.48 9.38 0.0M
2022-06-01 9.25 9.35 8.42 8.55 0.0M
2022-05-31 10.72 10.72 9.21 9.23 0.0M
2022-05-30 10.63 10.97 10.58 10.69 0.0M
2022-05-27 10.06 10.57 9.93 10.57 0.0M
2022-05-26 9.39 10.15 9.33 10.04 0.0M
2022-05-25 9.23 9.46 9.06 9.29 0.0M
2022-05-24 9.39 9.41 8.99 9.23 0.0M
2022-05-23 9.54 9.60 9.11 9.43 0.0M
2022-05-20 9.73 10.06 8.94 9.34 0.0M
2022-05-19 8.91 9.86 8.85 9.55 0.0M
2022-05-18 9.34 9.54 8.97 9.01 0.0M
2022-05-17 8.89 9.36 8.78 9.11 0.0M
2022-05-16 8.93 9.42 8.64 8.82 0.0M
2022-05-13 8.11 8.87 8.09 8.87 0.0M
2022-05-12 7.85 8.31 7.37 7.96 0.0M
2022-05-11 8.57 8.76 7.77 7.82 0.0M
2022-05-10 8.39 8.97 8.09 8.63 0.0M
2022-05-09 9.25 9.25 8.15 8.15 0.0M
2022-05-06 9.92 10.10 9.07 9.41 0.0M
2022-05-05 11.03 11.26 9.82 9.91 0.0M
2022-05-04 10.46 10.85 9.94 10.83 0.0M
2022-05-03 9.86 10.08 9.66 9.97 0.0M
2022-05-02 9.78 9.83 9.33 9.83 0.0M
2022-04-29 9.79 10.44 9.57 9.58 0.0M
2022-04-28 9.80 10.06 9.18 9.96 0.0M
2022-04-27 9.54 10.07 9.54 9.57 0.0M
2022-04-26 10.22 10.45 9.46 9.46 0.0M
2022-04-25 10.07 10.31 9.70 10.23 0.0M
2022-04-22 10.36 10.64 9.83 10.10 0.0M
2022-04-21 11.96 12.24 10.08 10.30 0.0M
2022-04-20 11.90 12.09 11.55 11.77 0.0M
2022-04-19 11.37 11.91 11.04 11.91 0.0M
2022-04-14 11.42 11.73 10.96 10.96 0.0M
2022-04-13 10.91 11.51 10.89 11.46 0.0M
2022-04-12 11.01 11.67 10.75 10.83 0.0M
2022-04-11 11.59 11.67 10.95 11.21 0.0M
2022-04-08 12.63 12.80 11.11 11.53 0.1M
2022-04-07 12.52 12.79 12.01 12.49 0.0M
2022-04-06 12.84 12.96 11.91 12.34 0.0M
2022-04-05 14.09 14.45 12.71 12.80 0.0M
2022-04-04 14.21 14.81 13.91 14.12 0.0M
2022-04-01 14.33 14.64 13.56 14.19 0.0M
2022-03-31 13.63 14.57 13.10 14.05 0.0M
2022-03-30 11.80 13.93 11.59 13.25 0.0M
2022-03-29 12.00 12.38 11.67 12.00 0.0M
2022-03-28 12.42 13.08 11.75 12.13 0.0M
2022-03-25 12.88 12.96 12.27 12.65 0.0M
2022-03-24 11.72 12.74 11.71 12.68 0.0M
2022-03-23 11.84 12.15 11.39 11.75 0.0M
2022-03-22 10.93 11.86 10.88 11.84 0.0M
2022-03-21 10.18 11.31 9.91 11.11 0.0M
2022-03-18 10.14 10.45 9.87 10.16 0.0M
2022-03-17 9.81 10.06 9.58 9.98 0.0M
2022-03-16 9.32 9.92 9.26 9.82 0.0M
2022-03-15 8.89 9.33 8.69 9.19 0.0M
2022-03-14 9.88 10.18 8.87 8.97 0.0M
2022-03-11 10.46 10.73 9.97 9.97 0.0M
2022-03-10 10.30 10.59 9.83 10.47 0.0M
2022-03-09 9.86 10.29 9.67 10.27 0.0M
2022-03-08 9.08 9.73 8.74 9.57 0.0M
2022-03-07 9.27 9.48 8.87 8.89 0.0M
2022-03-04 9.44 9.78 8.94 9.17 0.0M
2022-03-03 9.98 10.31 9.40 9.40 0.0M
2022-03-02 9.87 10.06 9.68 9.82 0.0M
2022-03-01 10.21 10.47 9.63 9.85 0.0M
2022-02-28 9.98 10.56 9.78 10.20 0.0M
2022-02-25 9.90 10.25 9.54 10.16 0.0M
2022-02-24 8.93 9.67 8.26 9.67 0.0M
2022-02-23 9.47 9.81 9.11 9.11 0.0M
2022-02-22 8.88 9.83 8.56 9.37 0.0M
2022-02-21 9.62 9.67 8.70 8.73 0.0M
2022-02-18 10.09 10.39 9.64 9.72 0.0M
2022-02-17 10.55 10.87 9.98 10.04 0.0M
2022-02-16 10.78 10.95 10.44 10.92 0.0M
2022-02-15 9.83 10.78 9.75 10.77 0.0M
2022-02-14 9.21 10.12 9.14 9.78 0.1M
2022-02-11 10.03 10.23 9.71 9.92 0.0M
2022-02-10 10.38 10.43 9.74 10.14 0.0M
2022-02-09 9.97 10.36 9.97 10.31 0.0M
2022-02-08 9.58 10.02 9.11 9.88 0.0M
2022-02-07 9.45 9.66 9.19 9.50 0.0M
2022-02-04 8.86 9.30 8.82 9.29 0.0M
2022-02-03 9.26 9.26 8.83 8.83 0.0M
2022-02-02 9.74 10.04 9.15 9.30 0.0M
2022-02-01 9.49 9.84 9.15 9.70 0.0M
2022-01-31 8.91 9.44 8.57 9.32 0.0M
2022-01-28 8.96 8.96 8.45 8.58 0.0M
2022-01-27 8.97 9.57 8.74 8.74 0.0M
2022-01-26 9.09 9.74 8.92 8.99 0.0M
2022-01-25 9.02 9.19 8.51 9.07 0.0M
2022-01-24 8.92 9.13 8.08 9.13 0.0M
2022-01-21 9.34 9.44 8.87 8.95 0.0M
2022-01-20 9.97 10.08 9.47 9.47 0.0M
2022-01-19 10.47 10.62 9.80 9.90 0.0M
2022-01-18 10.71 10.97 10.35 10.57 0.0M
2022-01-17 11.03 11.07 10.45 10.74 0.0M
2022-01-14 10.46 10.67 10.02 10.42 0.0M
2022-01-13 10.93 11.20 10.59 10.59 0.0M
2022-01-12 10.94 11.31 10.66 11.00 0.0M
2022-01-11 9.67 10.89 9.66 10.81 0.0M
2022-01-10 9.98 9.98 9.00 9.31 0.0M
2022-01-07 10.64 10.83 9.79 9.81 0.0M
2022-01-06 11.15 11.37 10.35 10.51 0.0M
2022-01-05 12.05 12.44 11.08 11.16 0.0M
2022-01-04 11.27 12.20 11.04 11.96 0.0M
2022-01-03 10.44 11.22 10.29 11.12 0.0M