Zinnwald Lithium (ZNWD)

ZNWD
🏛️ Reino Unido →
5.35
Última Actualización: 2025-10-03
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
2023-12-29 7.15 7.24 6.80 7.00 0.1M
2023-12-28 7.25 7.50 6.80 7.15 0.3M
2023-12-27 7.55 7.80 7.00 7.25 0.4M
2023-12-22 7.55 7.80 7.30 7.55 0.2M
2023-12-21 7.65 7.80 7.30 7.55 0.2M
2023-12-20 7.65 7.80 7.50 7.65 0.2M
2023-12-19 7.65 7.80 7.50 7.50 0.1M
2023-12-18 7.65 7.80 7.50 7.65 0.1M
2023-12-15 7.65 7.80 7.50 7.65 0.2M
2023-12-14 7.65 7.80 7.50 7.65 0.1M
2023-12-13 7.75 7.90 7.50 7.65 0.3M
2023-12-12 7.75 8.00 7.50 7.75 0.1M
2023-12-11 7.75 8.00 7.16 7.75 0.1M
2023-12-08 7.75 8.00 7.50 7.75 0.2M
2023-12-07 7.75 8.00 7.40 7.75 0.1M
2023-12-06 7.75 8.00 7.40 7.40 0.2M
2023-12-05 7.75 8.00 7.50 7.75 0.0M
2023-12-04 7.75 8.20 7.50 7.75 0.8M
2023-12-01 7.75 8.00 7.50 7.75 0.2M
2023-11-30 7.75 8.00 7.50 7.75 0.0M
2023-11-29 7.75 8.00 7.50 7.75 0.1M
2023-11-28 8.05 8.00 7.53 7.75 0.2M
2023-11-27 8.05 8.30 7.80 7.80 0.0M
2023-11-24 8.05 8.30 7.80 8.05 0.2M
2023-11-23 8.15 8.30 8.00 8.00 0.1M
2023-11-22 8.15 8.30 8.00 8.15 0.2M
2023-11-21 8.10 8.30 8.00 8.15 0.1M
2023-11-20 8.10 8.20 8.00 8.10 0.0M
2023-11-17 8.10 8.20 8.00 8.10 0.2M
2023-11-16 8.15 8.30 8.00 8.10 0.1M
2023-11-15 8.15 8.35 7.90 8.15 0.4M
2023-11-14 8.15 8.30 8.00 8.15 0.0M
2023-11-13 8.15 8.30 7.84 8.15 0.2M
2023-11-10 8.25 8.50 8.00 8.15 0.1M
2023-11-09 8.25 8.50 8.00 8.25 0.2M
2023-11-08 8.25 8.50 8.00 8.25 0.1M
2023-11-07 8.25 8.50 8.00 8.25 0.1M
2023-11-06 8.25 8.50 8.00 8.25 0.1M
2023-11-03 8.40 8.50 8.00 8.25 0.1M
2023-11-02 8.40 8.49 8.30 8.30 0.1M
2023-11-01 8.40 8.50 8.30 8.40 0.1M
2023-10-31 8.40 8.50 8.10 8.50 0.3M
2023-10-30 8.65 8.80 8.30 8.40 0.4M
2023-10-27 8.75 9.00 8.50 8.60 0.2M
2023-10-26 8.75 9.00 8.60 8.75 0.1M
2023-10-25 8.70 9.00 8.50 8.75 0.2M
2023-10-24 8.45 8.90 8.50 8.60 0.2M
2023-10-23 8.45 8.70 8.20 8.45 0.1M
2023-10-20 8.45 8.68 8.20 8.45 0.0M
2023-10-19 8.35 8.64 8.20 8.50 0.2M
2023-10-18 8.35 8.50 8.20 8.50 0.1M
2023-10-17 8.25 8.50 8.00 8.35 0.1M
2023-10-16 8.35 8.50 7.90 8.50 0.7M
2023-10-13 8.35 8.49 8.32 8.35 0.1M
2023-10-12 8.35 8.50 8.20 8.35 0.1M
2023-10-11 8.35 8.50 8.20 8.50 0.6M
2023-10-10 8.35 8.50 8.22 8.35 0.1M
2023-10-09 8.30 8.50 8.20 8.35 0.2M
2023-10-06 8.30 8.50 8.10 8.30 0.4M
2023-10-05 8.15 8.50 8.10 8.30 0.1M
2023-10-04 8.30 8.40 8.00 8.15 0.2M
2023-10-03 8.40 8.40 8.20 8.20 0.4M
2023-10-02 8.80 9.00 8.33 8.40 0.6M
2023-09-29 9.00 9.00 8.60 8.80 0.2M
2023-09-28 9.00 9.20 8.80 9.00 0.1M
2023-09-27 9.10 9.20 9.00 9.10 0.1M
2023-09-26 9.15 9.27 9.00 9.10 0.3M
2023-09-25 9.15 9.30 9.00 9.00 0.1M
2023-09-22 9.15 9.30 9.00 9.15 0.2M
2023-09-21 9.10 9.25 9.00 9.15 0.2M
2023-09-20 9.15 9.30 9.00 9.10 0.3M
2023-09-19 9.35 9.60 9.10 9.15 0.4M
2023-09-18 9.35 9.35 9.21 9.35 0.0M
2023-09-15 9.35 9.40 9.20 9.35 0.5M
2023-09-14 9.35 9.50 9.10 9.10 0.3M
2023-09-13 9.35 9.34 9.22 9.35 0.1M
2023-09-12 9.35 9.50 9.20 9.35 0.3M
2023-09-11 9.35 9.56 9.22 9.35 0.2M
2023-09-08 9.40 9.50 9.30 9.35 0.3M
2023-09-07 9.30 9.45 9.00 9.00 0.2M
2023-09-06 8.85 9.58 8.70 9.30 0.4M
2023-09-05 8.65 9.06 8.50 8.85 0.3M
2023-09-04 8.65 8.90 8.50 8.90 0.7M
2023-09-01 8.60 8.80 8.50 8.65 0.3M
2023-08-31 8.65 8.70 8.50 8.60 0.2M
2023-08-30 8.65 8.60 8.51 8.65 0.0M
2023-08-29 8.65 8.80 8.50 8.65 0.2M
2023-08-25 8.65 8.78 8.50 8.50 0.0M
2023-08-24 8.75 9.00 8.46 8.65 0.2M
2023-08-23 8.75 9.00 8.50 8.60 0.2M
2023-08-22 8.85 9.00 8.55 8.75 0.2M
2023-08-21 8.85 9.00 8.70 8.85 0.4M
2023-08-18 9.10 9.20 8.75 8.85 0.3M
2023-08-17 9.35 9.50 9.00 9.00 0.3M
2023-08-16 9.55 9.70 9.10 9.20 0.4M
2023-08-15 9.65 9.70 9.40 9.55 0.2M
2023-08-14 9.65 9.80 9.50 9.65 0.0M
2023-08-11 9.65 9.80 9.50 9.65 0.0M
2023-08-10 9.65 9.80 9.50 9.65 0.0M
2023-08-09 9.75 10.00 9.50 9.65 0.2M
2023-08-08 9.75 9.75 9.52 9.75 0.1M
2023-08-07 9.75 10.20 9.50 9.75 0.5M
2023-08-04 9.75 9.75 9.51 9.74 0.3M
2023-08-03 9.75 10.00 9.50 9.70 0.0M
2023-08-02 9.75 10.00 9.50 9.80 0.4M
2023-08-01 9.75 10.00 9.50 9.70 0.7M
2023-07-31 9.75 10.00 9.50 9.75 0.3M
2023-07-28 9.75 10.01 9.50 9.75 0.4M
2023-07-27 9.75 10.00 9.50 9.75 0.3M
2023-07-26 9.75 10.00 9.51 9.75 0.0M
2023-07-25 9.75 10.00 9.47 9.75 0.5M
2023-07-24 9.85 10.00 9.53 9.75 0.4M
2023-07-21 9.85 9.94 9.75 9.85 0.0M
2023-07-20 9.85 10.10 9.70 10.10 0.3M
2023-07-19 9.85 10.20 9.70 9.85 0.5M
2023-07-18 9.85 10.00 9.70 9.85 0.1M
2023-07-17 9.85 10.00 9.70 9.85 0.3M
2023-07-14 9.60 10.00 9.40 9.85 1.9M
2023-07-13 9.60 9.70 9.43 9.60 0.0M
2023-07-12 9.50 9.80 9.30 9.60 0.2M
2023-07-11 9.25 9.80 9.35 9.60 0.2M
2023-07-10 9.15 9.50 9.00 9.25 0.2M
2023-07-07 9.35 9.50 9.00 9.15 0.4M
2023-07-06 9.65 9.80 9.20 9.28 0.5M
2023-07-05 9.60 9.80 9.20 9.35 0.9M
2023-07-04 9.65 9.80 9.30 9.60 0.3M
2023-07-03 10.15 10.30 9.27 9.65 1.1M
2023-06-30 10.20 10.40 10.00 10.15 0.3M
2023-06-29 10.75 10.90 10.00 10.33 1.3M
2023-06-28 10.80 11.20 10.60 10.75 0.2M
2023-06-27 10.80 11.00 10.60 10.80 0.1M
2023-06-26 10.90 11.00 10.40 10.80 0.3M
2023-06-23 10.90 11.00 10.65 10.90 0.5M
2023-06-22 10.90 11.00 10.80 10.90 0.1M
2023-06-21 10.90 11.00 10.80 10.90 0.7M
2023-06-20 10.80 11.00 10.60 10.90 0.3M
2023-06-19 10.80 11.00 10.50 10.80 0.3M
2023-06-16 11.13 11.20 10.60 10.80 0.4M
2023-06-15 11.13 11.25 10.80 11.13 0.5M
2023-06-14 11.13 11.25 11.00 11.13 0.8M
2023-06-13 10.75 11.50 10.75 11.13 1.3M
2023-06-12 10.80 11.00 10.26 10.75 0.5M
2023-06-09 10.90 11.00 10.60 10.90 0.3M
2023-06-08 11.13 11.25 10.40 10.90 1.6M
2023-06-07 12.13 12.25 11.00 11.50 1.9M
2023-06-06 12.20 12.40 11.75 12.13 0.2M
2023-06-05 12.63 12.75 11.40 12.25 0.4M
2023-06-02 12.88 13.00 12.40 12.40 0.5M
2023-06-01 13.00 13.50 12.50 13.00 1.4M
2023-05-31 13.75 14.00 13.50 13.63 1.2M
2023-05-30 14.30 14.50 13.60 13.70 1.7M
2023-05-26 14.35 14.60 14.10 14.30 0.5M
2023-05-25 14.63 15.00 14.10 14.35 0.5M
2023-05-24 14.63 15.00 14.25 14.63 0.4M
2023-05-23 14.75 15.00 14.25 14.63 0.8M
2023-05-22 14.60 15.00 14.25 14.75 0.4M
2023-05-19 14.70 14.90 14.25 14.60 0.8M
2023-05-18 15.00 15.40 14.55 14.70 0.9M
2023-05-17 15.25 15.40 14.50 14.75 0.8M
2023-05-16 15.10 16.00 15.00 15.25 1.5M
2023-05-15 14.90 15.50 14.65 15.00 1.7M
2023-05-12 14.25 15.20 14.00 14.95 2.9M
2023-05-11 13.13 14.40 12.77 14.20 3.5M
2023-05-10 12.75 13.25 12.40 13.13 0.9M
2023-05-09 12.88 13.25 12.50 12.75 0.3M
2023-05-05 12.75 13.25 12.50 12.88 0.2M
2023-05-04 13.13 13.50 12.50 12.75 0.5M
2023-05-03 13.00 13.50 12.75 13.10 0.6M
2023-05-02 13.13 13.50 12.75 13.00 0.9M
2023-04-28 13.13 13.35 12.50 13.13 0.8M
2023-04-27 13.00 13.50 12.75 13.50 0.8M
2023-04-26 12.30 13.25 12.00 12.75 1.5M
2023-04-25 11.75 13.00 11.50 12.30 2.0M
2023-04-24 11.75 12.00 11.50 11.90 0.7M
2023-04-21 12.75 13.00 11.50 11.75 1.2M
2023-04-20 13.25 13.50 12.50 12.75 0.6M
2023-04-19 13.13 13.60 13.00 13.60 0.5M
2023-04-18 13.38 13.75 13.00 13.13 1.5M
2023-04-17 12.75 14.00 12.50 13.60 2.7M
2023-04-14 11.20 13.50 11.00 12.50 5.7M
2023-04-13 10.75 11.41 10.50 11.20 2.2M
2023-04-12 10.50 11.00 10.25 10.75 0.6M
2023-04-11 10.50 10.75 10.25 10.50 0.3M
2023-04-06 10.75 11.00 10.25 10.50 1.5M
2023-04-05 10.75 11.00 10.25 10.75 0.5M
2023-04-04 10.75 11.00 10.50 10.70 1.4M
2023-04-03 10.25 11.00 10.13 10.75 1.4M
2023-03-31 9.95 10.50 9.80 10.25 0.6M
2023-03-30 9.95 10.20 9.70 9.95 0.2M
2023-03-29 9.95 10.20 9.70 10.00 0.6M
2023-03-28 9.85 10.20 9.70 9.95 0.6M
2023-03-27 10.05 10.20 9.70 9.85 0.3M
2023-03-24 10.10 10.20 9.70 10.10 1.1M
2023-03-23 9.25 10.50 9.00 10.20 3.4M
2023-03-22 8.40 8.50 8.24 8.24 0.2M
2023-03-21 8.40 8.50 8.30 8.30 0.1M
2023-03-20 8.35 8.50 8.30 8.40 0.9M
2023-03-17 8.65 8.80 8.50 8.45 0.2M
2023-03-16 8.65 8.80 8.50 8.65 0.4M
2023-03-15 8.65 9.00 8.45 8.65 0.2M
2023-03-14 8.85 9.00 8.50 8.65 0.3M
2023-03-13 9.15 9.20 8.60 8.85 0.2M
2023-03-10 9.10 9.30 9.00 9.15 0.2M
2023-03-09 8.85 9.20 8.70 9.10 0.5M
2023-03-08 9.10 9.16 8.70 8.85 0.3M
2023-03-07 9.00 9.30 8.50 9.10 0.5M
2023-03-06 9.15 9.30 8.44 9.00 0.4M
2023-03-03 9.15 9.30 9.00 9.15 0.2M
2023-03-02 8.75 9.30 8.50 9.15 0.2M
2023-03-01 8.65 9.00 8.50 8.75 0.3M
2023-02-28 9.25 9.50 8.50 8.85 0.5M
2023-02-27 9.85 10.00 9.00 9.10 1.5M
2023-02-24 10.75 11.00 9.70 9.85 1.6M
2023-02-23 10.15 11.25 10.00 10.75 2.2M
2023-02-22 9.25 10.40 9.00 10.26 2.9M
2023-02-21 7.75 9.50 7.50 9.50 3.8M
2023-02-20 7.63 8.00 7.50 7.75 0.6M
2023-02-17 7.25 8.00 7.00 7.79 2.1M
2023-02-16 7.00 7.50 6.90 7.25 0.5M
2023-02-15 7.00 7.10 6.84 6.84 0.2M
2023-02-14 7.00 7.10 6.90 7.00 0.5M
2023-02-13 7.20 7.25 6.90 7.00 1.4M
2023-02-10 6.95 7.50 6.90 7.20 0.2M
2023-02-09 6.55 7.00 6.50 7.00 1.9M
2023-02-08 6.70 6.79 6.50 6.70 1.6M
2023-02-07 6.75 6.90 6.50 6.55 2.6M
2023-02-06 6.85 7.00 6.50 6.75 2.4M
2023-02-03 6.85 7.00 6.70 6.85 0.1M
2023-02-02 7.13 7.50 6.60 6.85 1.1M
2023-02-01 7.13 7.50 6.75 7.13 0.4M
2023-01-31 7.13 7.50 6.75 7.00 0.6M
2023-01-30 6.83 7.50 6.75 7.13 1.0M
2023-01-27 6.75 6.80 6.60 6.70 1.1M
2023-01-26 6.70 6.94 6.60 6.94 0.7M
2023-01-25 6.70 6.80 6.60 6.70 0.2M
2023-01-24 6.75 6.90 6.60 6.70 0.5M
2023-01-23 6.70 6.80 6.65 6.75 0.5M
2023-01-20 7.05 7.00 6.50 6.70 3.1M
2023-01-19 7.10 7.20 6.90 7.05 0.6M
2023-01-18 7.35 7.50 7.00 7.10 1.3M
2023-01-17 7.35 7.50 7.20 7.25 0.5M
2023-01-16 7.25 7.50 7.00 7.35 0.8M
2023-01-13 7.08 7.50 6.90 7.26 1.3M
2023-01-12 7.08 7.25 6.86 7.08 0.6M
2023-01-11 6.95 7.25 6.90 7.00 0.7M
2023-01-10 6.88 7.00 6.75 6.95 0.5M
2023-01-09 6.83 7.00 6.75 6.88 0.5M
2023-01-06 6.85 6.90 6.70 6.83 0.2M
2023-01-05 6.85 6.90 6.80 6.85 0.4M
2023-01-04 6.95 7.00 6.80 6.85 0.3M
2023-01-03 7.13 7.25 6.80 6.90 0.7M