Premium
Zinnwald Lithium Plc (ZNWD)
LSE
Hot Features
Inscrivez-vous pour des alertes en temps réel, un portefeuille personnalisé et des mouvements de marché.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.4 | -5.33333333333 | 7.5 | 7.5 | 6.95 | 224575 | 7.0813267 | DE |
| 4 | -0.9 | -11.25 | 8 | 8.3 | 6.95 | 138942 | 7.4815845 | DE |
| 12 | -1.1 | -13.4146341463 | 8.2 | 8.3 | 6.95 | 229955 | 7.49538372 | DE |
| 26 | -1.45 | -16.9590643275 | 8.55 | 9.8 | 6.95 | 257463 | 8.10328103 | DE |
| 52 | 0.35 | 5.18518518519 | 6.75 | 12.4 | 5.35 | 520373 | 7.80266577 | DE |
| 156 | -12.65 | -64.0506329114 | 19.75 | 19.75 | 5.35 | 658682 | 10.02504213 | DE |
| 260 | -1.7 | -19.3181818182 | 8.8 | 28.5 | 5.35 | 838380 | 12.69532226 | DE |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1737480600 | 7 | -0.15 | -2.10 | 7.15 | 7.15 | 6.95 | 514076 |
| 1737394200 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 166711 |
| 1737135000 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7.15 | 74692 |
| 1737048600 | 7.15 | 0 | 0.00 | 7.15 | 7.15 | 7 | 77278 |
| 1736962200 | 7.15 | -0.35 | -4.67 | 7.5 | 7.5 | 7.15 | 290116 |
| 1736875800 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 50376 |
| 1736789400 | 7.5 | 0 | 0.00 | 7.5 | 7.5 | 7.5 | 42307 |
| 1736530200 | 7.5 | -0.1 | -1.32 | 7.5 | 7.6 | 7.3 | 270764 |
| 1736443800 | 7.6 | -0.25 | -3.18 | 7.85 | 7.85 | 7.6 | 89339 |
| 1736357400 | 7.85 | -0.15 | -1.88 | 8 | 8 | 7.85 | 93599 |
| 1736271000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 34299 |
| 1736184600 | 8 | -0.15 | -1.84 | 8.15 | 8.15 | 8 | 181732 |
| 1735925400 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 38156 |
| 1735839000 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 83682 |
| 1735666200 | 8.15 | 0 | 0.00 | 8.15 | 8.15 | 8.15 | 54734 |
| 1735579800 | 8.15 | 0.15 | 1.88 | 8 | 8.15 | 8 | 80437 |
| 1735320600 | 8 | 0 | 0.00 | 8 | 8.3 | 8 | 219709 |
| 1735061400 | 8 | 0 | 0.00 | 8 | 8 | 8 | 6076 |
| 1734975000 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 8 | 138377 |
| 1734715800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 41442 |
| 1734629400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 51963 |
| 1734543000 | 8.2 | -0.05 | -0.61 | 8.25 | 8.25 | 8.2 | 124203 |
| 1734456600 | 8.25 | 0.05 | 0.61 | 8.1 | 8.25 | 8.1 | 141936 |
| 1734370200 | 8.2 | 0.2 | 2.50 | 8 | 8.2 | 7.9 | 280146 |
| 1734111000 | 8 | -0.1 | -1.23 | 7.9 | 8 | 7.9 | 42811 |
| 1734024600 | 8.1 | 0.9 | 12.50 | 7.3 | 8.1 | 7.3 | 492805 |
| 1733938200 | 7.2 | 0.05 | 0.70 | 7.15 | 7.2 | 7.15 | 342509 |
| 1733851800 | 7.15 | 0.05 | 0.70 | 7.15 | 7.15 | 7.15 | 54941 |
| 1733765400 | 7.1 | -0.1 | -1.39 | 7.2 | 7.2 | 7.05 | 685594 |
| 1733506200 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 44275 |
| 1733419800 | 7.2 | -0.1 | -1.37 | 7.3 | 7.3 | 7.2 | 376002 |
| 1733333400 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 185562 |
| 1733247000 | 7.3 | 0 | 0.00 | 7.3 | 7.3 | 7.3 | 88574 |
| 1733160600 | 7.3 | 0.1 | 1.39 | 7.25 | 7.3 | 7.2 | 247616 |
| 1732901400 | 7.2 | 0 | 0.00 | 7.2 | 7.2 | 7.2 | 145985 |
| 1732815000 | 7.2 | -0.05 | -0.69 | 7.25 | 7.25 | 7.2 | 151632 |
| 1732728600 | 7.25 | 0 | 0.00 | 7.25 | 7.25 | 7.1 | 64010 |
| 1732642200 | 7.25 | 0 | 0.00 | 7.25 | 7.4 | 7.25 | 107500 |
| 1732555800 | 7.25 | 0.03 | 0.42 | 7.25 | 7.3 | 7.17 | 170096 |
| 1732296600 | 7.22 | -0.08 | -1.10 | 7.3 | 7.3 | 7.22 | 79508 |
| 1732210200 | 7.3 | 0.05 | 0.69 | 7.25 | 7.3 | 7.25 | 165403 |
| 1732123800 | 7.25 | -0.35 | -4.61 | 7.6 | 7.65 | 7.25 | 4224172 |
| 1732037400 | 7.6 | -0.05 | -0.65 | 7.65 | 7.65 | 7.6 | 150700 |
| 1731951000 | 7.65 | -0.35 | -4.38 | 7.85 | 7.85 | 7.65 | 179391 |
| 1731691800 | 8 | 0.1 | 1.27 | 7.9 | 8 | 7.85 | 313714 |
| 1731605400 | 7.9 | 0 | 0.00 | 7.9 | 7.9 | 7.9 | 253723 |
| 1731519000 | 7.9 | -0.1 | -1.25 | 8 | 8 | 7.9 | 22863 |
| 1731432600 | 8 | 0 | 0.00 | 8 | 8 | 8 | 75572 |
| 1731346200 | 8 | 0 | 0.00 | 8 | 8 | 8 | 215761 |
| 1731087000 | 8 | 0 | 0.00 | 8 | 8 | 8 | 66139 |
| 1731000600 | 8 | 0.15 | 1.91 | 7.85 | 8 | 7.85 | 86844 |
| 1730914200 | 7.85 | -0.2 | -2.48 | 8.05 | 8.05 | 7.85 | 341597 |
| 1730827800 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 7.85 | 309941 |
| 1730741400 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 136416 |
| 1730482200 | 8.05 | 0 | 0.00 | 8.05 | 8.05 | 8.05 | 22990 |
| 1730395800 | 8.05 | -0.15 | -1.83 | 8.2 | 8.2 | 8.05 | 157111 |
| 1730309400 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.15 | 109975 |
| 1730223000 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 949745 |
| 1730136600 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 15116 |
| 1729873800 | 8.2 | 0 | 0.00 | 8.2 | 8.2 | 8.2 | 53714 |
| 1729787400 | 8.2 | 0.2 | 2.50 | 8.2 | 8.2 | 8.2 | 370891 |
| 1729701000 | 8 | -0.2 | -2.44 | 8.2 | 8.2 | 8 | 184684 |
| 1729614600 | 8.2 | -0.2 | -2.38 | 8.4 | 8.4 | 8.2 | 334115 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
