Atlantic Lithium (ALLA)

ALLA
🏛️ Reino Unido →
9.10
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
2025-09-26 8.86 9.50 8.86 9.10 3.4M
2025-09-25 9.40 9.40 8.52 8.60 0.3M
2025-09-24 9.30 9.30 8.90 8.90 1.2M
2025-09-23 9.30 9.30 9.08 9.09 1.8M
2025-09-22 9.50 9.50 9.30 9.34 0.4M
2025-09-19 9.50 9.50 9.30 9.34 2.1M
2025-09-18 9.60 9.80 9.30 9.30 0.7M
2025-09-17 9.30 9.30 9.10 9.10 0.6M
2025-09-16 10.05 10.05 9.40 9.40 2.2M
2025-09-15 10.00 10.00 9.70 9.70 1.7M
2025-09-12 10.05 10.35 9.80 9.90 1.9M
2025-09-11 9.96 10.40 9.80 10.40 0.6M
2025-09-10 9.86 10.65 9.80 9.88 4.9M
2025-09-09 9.94 9.94 9.22 9.48 1.4M
2025-09-08 10.00 10.00 9.80 9.80 3.9M
2025-09-05 9.98 9.98 9.98 9.65 0.9M
2025-09-04 9.00 9.50 9.00 9.10 1.3M
2025-09-03 9.30 9.30 9.00 9.00 3.2M
2025-09-02 8.60 8.90 8.08 8.08 1.9M
2025-09-01 8.98 8.98 8.22 8.35 0.7M
2025-08-29 7.70 8.00 7.70 8.00 0.9M
2025-08-28 7.68 8.00 7.68 8.04 1.6M
2025-08-27 7.50 7.52 7.50 7.50 0.7M
2025-08-26 8.48 8.50 8.00 7.80 0.2M
2025-08-22 8.28 8.30 8.28 8.30 0.3M
2025-08-21 7.52 7.52 7.52 8.05 0.4M
2025-08-20 8.58 8.60 8.38 7.75 0.2M
2025-08-19 8.20 8.20 8.20 8.01 0.5M
2025-08-18 8.58 8.58 7.60 7.60 0.2M
2025-08-15 8.05 8.05 8.05 8.05 0.2M
2025-08-14 7.32 7.32 7.32 7.56 0.3M
2025-08-13 7.32 7.50 7.32 7.40 0.5M
2025-08-12 7.32 7.32 7.32 7.65 0.1M
2025-08-11 7.32 7.98 7.32 7.65 0.5M
2025-08-08 7.32 7.88 7.32 7.54 0.2M
2025-08-07 7.80 7.80 7.80 7.80 0.2M
2025-08-06 7.90 7.90 7.90 7.90 0.1M
2025-08-05 7.52 8.00 7.52 8.00 0.2M
2025-08-04 8.48 8.58 8.48 8.05 0.1M
2025-08-01 7.65 7.65 7.65 7.65 0.5M
2025-07-31 8.30 8.30 7.62 7.62 1.8M
2025-07-30 8.80 8.80 8.50 8.45 0.9M
2025-07-29 8.80 8.80 8.32 8.67 0.6M
2025-07-28 8.90 9.10 8.60 8.80 1.7M
2025-07-25 8.10 8.90 8.10 8.90 2.0M
2025-07-24 7.92 8.28 7.90 7.90 0.2M
2025-07-23 8.18 8.18 7.54 7.92 1.4M
2025-07-22 7.66 8.20 7.22 8.20 1.1M
2025-07-21 7.44 7.46 7.44 7.70 0.8M
2025-07-18 7.26 7.26 7.26 7.45 0.3M
2025-07-17 7.98 7.98 7.00 7.00 0.3M
2025-07-16 7.98 7.98 7.98 7.50 0.3M
2025-07-15 7.18 7.86 7.18 7.76 0.6M
2025-07-14 7.55 7.55 7.55 7.55 0.2M
2025-07-11 7.08 7.72 7.08 7.12 0.7M
2025-07-10 7.27 7.27 7.27 7.27 0.2M
2025-07-09 7.48 7.98 7.10 7.40 1.9M
2025-07-08 6.74 6.74 6.52 6.96 0.2M
2025-07-07 7.50 7.50 6.78 6.75 0.2M
2025-07-04 6.70 7.08 6.50 6.75 0.7M
2025-07-03 7.06 7.06 6.50 6.70 0.9M
2025-07-02 6.76 7.30 6.76 7.14 0.4M
2025-07-01 6.52 6.52 6.52 6.90 0.2M
2025-06-30 6.88 7.14 6.88 7.14 1.1M
2025-06-27 7.18 7.18 6.80 7.02 0.7M
2025-06-26 7.50 7.50 6.82 7.16 0.6M
2025-06-25 7.98 7.98 7.98 7.50 0.2M
2025-06-24 7.22 7.22 7.18 7.18 0.5M
2025-06-23 8.48 8.48 7.48 7.48 0.6M
2025-06-20 8.30 8.30 8.30 8.30 0.7M
2025-06-19 8.08 8.48 8.08 7.85 0.4M
2025-06-18 7.52 7.66 7.52 7.75 0.7M
2025-06-17 8.14 8.14 7.52 7.78 1.0M
2025-06-16 8.34 8.34 8.08 8.14 1.7M
2025-06-13 8.40 8.98 8.30 8.15 3.9M
2025-06-12 6.68 8.40 6.68 8.34 3.0M
2025-06-11 6.50 7.00 6.28 6.75 4.1M
2025-06-10 5.98 6.04 5.68 6.04 0.9M
2025-06-09 5.78 5.78 5.76 5.76 0.6M
2025-06-06 5.78 5.78 5.64 5.69 0.9M
2025-06-05 5.70 5.80 5.54 5.80 1.9M
2025-06-04 5.48 5.80 5.48 5.76 0.3M
2025-06-03 5.98 5.98 5.70 5.82 2.0M
2025-06-02 6.18 6.18 5.76 5.79 1.7M
2025-05-30 6.60 6.60 5.86 5.79 2.9M
2025-05-29 6.40 6.40 6.00 6.54 1.3M
2025-05-28 6.66 6.66 6.56 6.56 0.3M
2025-05-27 6.98 6.98 6.50 6.50 0.5M
2025-05-23 6.80 6.80 6.52 6.57 0.4M
2025-05-22 7.18 7.18 6.78 6.78 0.4M
2025-05-21 7.00 7.16 6.60 6.60 0.7M
2025-05-20 6.72 7.16 6.52 6.85 0.5M
2025-05-19 7.14 7.14 7.14 6.90 0.1M
2025-05-16 7.00 7.00 6.62 6.70 0.8M
2025-05-15 7.08 7.48 6.52 6.90 0.3M
2025-05-14 7.38 7.38 6.70 6.99 0.5M
2025-05-13 6.90 6.90 6.80 6.80 0.5M
2025-05-12 7.10 7.10 6.70 6.70 1.1M
2025-05-09 7.02 7.48 6.92 7.20 1.2M
2025-05-08 8.00 8.00 7.28 7.18 1.4M
2025-05-07 7.68 7.74 7.34 7.74 2.0M
2025-05-06 7.26 7.62 6.66 7.20 1.1M
2025-05-02 7.26 7.26 7.26 7.25 1.1M
2025-05-01 6.46 7.00 6.42 6.76 2.2M
2025-04-30 6.50 6.82 6.30 6.82 0.6M
2025-04-29 6.36 6.48 6.36 6.68 0.6M
2025-04-28 7.48 7.48 6.46 6.46 0.4M
2025-04-25 7.36 7.48 6.90 7.00 0.9M
2025-04-24 7.24 7.24 6.50 7.00 4.6M
2025-04-23 7.46 7.70 7.22 7.45 0.6M
2025-04-22 7.22 7.50 7.22 7.44 0.8M
2025-04-17 7.02 7.40 6.96 7.22 0.4M
2025-04-16 7.70 7.70 7.00 7.23 0.5M
2025-04-15 7.50 7.98 7.14 7.50 0.5M
2025-04-14 6.98 7.04 6.70 6.70 0.8M
2025-04-11 7.38 7.48 7.00 7.48 0.8M
2025-04-10 7.48 7.64 7.02 7.20 2.0M
2025-04-09 7.50 7.50 6.80 7.40 0.5M
2025-04-08 6.94 7.28 6.64 7.20 2.1M
2025-04-07 7.00 7.48 6.50 6.54 2.0M
2025-04-04 0.08 0.08 0.07 0.07 3.5M
2025-04-03 7.28 7.68 7.02 7.46 2.2M
2025-04-02 7.52 7.52 7.00 7.40 3.5M
2025-04-01 8.12 8.26 7.70 7.80 0.6M
2025-03-31 8.70 8.70 8.10 8.23 0.7M
2025-03-28 8.00 8.55 8.00 8.55 0.6M
2025-03-27 8.65 8.65 8.00 8.10 1.5M
2025-03-26 8.40 8.69 8.10 8.68 1.0M
2025-03-25 9.00 9.00 8.28 8.34 1.2M
2025-03-24 8.50 8.70 8.11 8.55 1.0M
2025-03-21 8.30 8.99 8.30 8.57 0.2M
2025-03-20 8.45 8.72 8.40 8.72 0.3M
2025-03-19 9.00 9.29 8.50 8.90 0.7M
2025-03-18 8.90 8.90 8.50 8.70 0.3M
2025-03-17 8.99 8.99 8.60 8.90 0.2M
2025-03-14 9.10 9.10 8.29 8.79 1.6M
2025-03-13 8.51 9.09 8.50 8.50 0.5M
2025-03-12 9.09 9.09 8.50 8.80 0.2M
2025-03-11 8.40 8.71 8.40 8.70 0.5M
2025-03-10 8.60 8.89 8.50 8.76 0.9M
2025-03-07 8.60 8.90 8.60 8.90 0.2M
2025-03-06 8.80 8.90 8.21 8.84 1.5M
2025-03-05 8.80 9.10 8.60 9.10 0.5M
2025-03-04 9.00 9.10 8.50 8.71 0.6M
2025-03-03 8.90 9.40 8.80 9.10 0.8M
2025-02-28 8.52 8.89 8.51 8.70 1.1M
2025-02-27 9.44 9.44 8.50 9.00 1.0M
2025-02-26 9.70 10.18 9.20 9.50 0.5M
2025-02-25 10.00 10.00 9.23 9.23 0.7M
2025-02-24 9.50 10.20 9.41 9.41 1.4M
2025-02-21 9.95 9.95 9.68 9.81 0.4M
2025-02-20 9.01 9.50 9.00 9.85 1.7M
2025-02-19 10.20 10.20 9.40 9.36 1.9M
2025-02-18 10.32 10.32 9.75 9.75 1.6M
2025-02-17 10.48 10.50 10.40 10.61 0.2M
2025-02-14 10.30 10.48 10.30 10.40 0.3M
2025-02-13 10.24 10.34 10.24 10.17 0.3M
2025-02-12 9.50 10.04 9.50 10.12 0.4M
2025-02-11 10.18 10.18 9.83 9.87 1.3M
2025-02-10 10.30 10.42 9.70 9.87 2.1M
2025-02-07 10.40 10.40 10.30 10.34 0.6M
2025-02-06 10.80 10.94 10.50 10.59 1.3M
2025-02-05 9.99 11.46 9.99 11.02 2.4M
2025-02-04 10.80 10.80 8.50 9.83 9.9M
2025-02-03 11.02 11.42 10.00 10.80 2.5M
2025-01-31 11.20 11.98 11.20 11.98 0.4M
2025-01-30 11.50 12.28 11.20 11.44 0.4M
2025-01-29 11.50 11.64 11.40 11.58 0.5M
2025-01-28 11.80 12.00 11.50 11.60 0.4M
2025-01-27 11.70 11.86 11.62 11.85 0.5M
2025-01-24 12.00 12.98 11.35 12.00 3.2M
2025-01-23 12.82 12.98 12.00 12.38 1.0M
2025-01-22 12.30 13.48 12.28 12.74 0.8M
2025-01-21 13.10 13.10 12.26 12.67 0.3M
2025-01-20 13.00 13.48 12.44 12.50 0.4M
2025-01-17 12.80 13.26 12.28 12.73 0.3M
2025-01-16 13.58 13.58 12.92 12.92 0.4M
2025-01-15 13.48 13.94 12.80 13.54 0.3M
2025-01-14 13.00 13.38 12.56 13.00 0.8M
2025-01-13 12.60 13.94 12.28 13.20 0.3M
2025-01-10 13.56 13.58 12.32 13.58 1.2M
2025-01-09 13.49 13.98 13.02 13.64 0.1M
2025-01-08 13.52 14.00 13.40 13.40 0.1M
2025-01-07 13.80 13.94 13.00 13.71 0.4M
2025-01-06 14.98 14.98 12.99 13.59 1.9M
2025-01-03 15.17 15.20 14.54 14.62 0.6M
2025-01-02 17.00 17.00 14.63 14.86 2.8M