Mercados españoles cerrados

American Battery Technology Company (ABAT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,0300-0,0100 (-0,96%)
Al cierre: 04:00PM EDT
1,0700 +0,04 (+3,88%)
Después del cierre: 04:10PM EDT
Intervalo de fechas:
21 jun 2023 - 21 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241,05001,09001,03001,03001,0300453.212
20 jun 20241,05001,15001,01001,04001,0400484.100
18 jun 20241,05001,07601,00001,00001,0000696.200
17 jun 20241,07001,09001,02001,03001,0300449.800
14 jun 20241,17001,18001,03001,06001,0600629.800
13 jun 20241,25001,25001,17001,18001,1800315.800
12 jun 20241,27001,27901,19001,21001,2100327.100
11 jun 20241,26001,30001,20001,22001,2200274.500
10 jun 20241,30001,36001,25001,26001,2600402.900
07 jun 20241,36001,39301,28001,30001,3000412.100
06 jun 20241,43001,47001,36001,37001,3700322.300
05 jun 20241,49001,50001,45001,47001,4700436.800
04 jun 20241,41001,46001,39001,45001,4500643.000
03 jun 20241,40001,43001,38001,40001,4000190.000
31 may 20241,38001,39001,36001,38001,3800223.500
30 may 20241,35001,38001,33001,35001,3500308.700
29 may 20241,40001,40001,35001,36001,3600203.500
28 may 20241,45001,46001,37001,39001,3900400.800
24 may 20241,46001,46001,43001,44001,4400190.600
23 may 20241,46001,48001,41001,43001,4300298.900
22 may 20241,45001,47001,43001,46001,4600250.700
21 may 20241,46001,46001,40001,42001,4200273.300
20 may 20241,53001,54001,37001,42001,4200725.700
17 may 20241,36001,55001,33001,51001,5100958.800
16 may 20241,37001,37001,28001,33001,3300377.100
15 may 20241,33001,37001,30001,31001,3100416.200
14 may 20241,35001,36001,31001,31001,3100376.600
13 may 20241,35001,37001,32001,35001,3500660.000
10 may 20241,36001,36001,34001,35001,3500190.900
09 may 20241,35001,38001,33001,36001,3600259.500
08 may 20241,34001,36001,31001,34001,3400197.700
07 may 20241,38001,38501,32001,36001,3600132.000
06 may 20241,40001,40001,32001,36001,3600257.000
03 may 20241,36001,40001,32001,37001,3700502.700
02 may 20241,33001,37001,30001,36001,3600319.800
01 may 20241,31001,33001,28001,31001,3100279.500
30 abr 20241,31001,35001,28001,30001,3000325.300
29 abr 20241,34001,35001,30001,32501,3250386.400
26 abr 20241,40001,40001,29001,34001,3400397.400
25 abr 20241,37001,40001,36001,38001,3800493.400
24 abr 20241,29001,38001,28801,37001,3700740.300
23 abr 20241,35001,36001,24001,28001,2800628.900
22 abr 20241,34001,36001,26001,34001,3400624.500
19 abr 20241,38001,38001,33001,34001,3400349.100
18 abr 20241,44001,45001,21001,36001,3600734.400
17 abr 20241,51001,58001,39001,43001,4300684.500
16 abr 20241,62001,62001,49001,50001,5000658.200
15 abr 20241,76001,76001,55001,61001,6100626.400
12 abr 20241,75001,77001,69001,71001,7100513.200
11 abr 20241,83001,83001,72001,77001,7700422.300
10 abr 20241,80001,85001,75001,82001,8200580.200
09 abr 20241,86001,90001,80001,85001,8500341.200
08 abr 20241,80001,98001,77001,88001,88001.026.100
05 abr 20241,80001,80001,72001,76001,7600572.200
04 abr 20241,80001,80001,64001,72001,72001.103.200
03 abr 20241,72002,10501,72001,75001,75002.601.600
02 abr 20241,73001,73001,55501,64001,64001.000.100
01 abr 20241,82501,85001,72001,75001,7500319.900
28 mar 20241,62001,84001,62001,75001,7500769.900
27 mar 20241,74001,74001,59001,60001,60001.088.400
26 mar 20241,77001,78001,70001,70501,7050550.800
25 mar 20241,92001,92001,70001,72001,72001.472.900
22 mar 20241,97001,97001,88001,90001,9000585.500
21 mar 20242,13002,13001,95001,98001,9800539.400
20 mar 20241,99002,13001,94002,05002,0500679.400
19 mar 20242,17002,17001,97001,99001,9900817.100
18 mar 20242,03002,28002,01002,17002,1700485.400
15 mar 20242,15002,15001,97002,01002,0100471.800
14 mar 20241,91002,19501,89002,18002,1800641.200
13 mar 20241,97001,98001,85001,89001,8900716.900
12 mar 20242,05002,06001,86001,96001,9600996.900
11 mar 20242,08002,11202,00002,01002,0100436.200
08 mar 20242,26002,28002,05002,06002,0600622.800
07 mar 20242,14002,25002,07002,25002,2500350.600
06 mar 20242,11002,23002,05402,09002,0900395.200
05 mar 20242,39002,44002,04002,07002,0700631.600
04 mar 20242,49002,75002,45002,49002,49001.120.300
01 mar 20242,20002,45002,13002,44002,4400558.400
29 feb 20242,08002,19002,06002,14002,1400280.000
28 feb 20242,18002,20002,07502,09002,0900378.400
27 feb 20242,25002,27002,13202,19002,1900487.500
26 feb 20242,15002,35002,15002,24002,2400490.100
23 feb 20242,25002,25002,14502,18002,1800589.600
22 feb 20241,91002,32001,88002,27002,27001.938.700
21 feb 20241,96002,00501,85001,91001,9100507.500
20 feb 20242,00002,00501,85001,96001,9600987.400
16 feb 20242,03002,04001,90002,01002,01001.442.900
15 feb 20241,90002,08001,70002,06002,06001.478.500
14 feb 20242,21002,30002,05002,15002,1500737.300
13 feb 20242,30002,30002,09502,14002,1400920.000
12 feb 20242,35002,43002,30002,33002,3300601.500
09 feb 20242,42002,47002,32502,37002,3700536.400
08 feb 20242,51002,51002,30002,36002,3600711.500
07 feb 20242,74002,75002,48002,48002,4800729.600
06 feb 20242,54002,73002,50002,72002,7200495.500
05 feb 20242,55002,59002,47002,57002,5700310.400
02 feb 20242,55002,64002,45002,60002,6000491.700
01 feb 20242,80002,80002,51002,54002,5400869.700
31 ene 20242,80002,81002,65002,70002,7000571.100
30 ene 20242,90002,90002,65002,80002,8000754.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...