Mercados españoles cerrados en 1 hr 22 mins

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,2800+0,0700 (+1,66%)
A partir del 10:08AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 ene 20224,33004,37004,19004,28004,28001.177.295
25 ene 20224,24004,33004,05004,21004,21005.341.900
24 ene 20224,37004,38503,96504,32004,320016.517.700
21 ene 20224,70004,74004,41104,46004,46006.433.300
20 ene 20224,91005,11004,74004,75004,75006.937.800
19 ene 20225,15005,20004,85004,86004,86007.596.600
18 ene 20225,50005,50005,11005,11005,11007.419.400
14 ene 20225,50005,58005,38005,51005,51005.796.200
13 ene 20225,76005,80005,53005,54005,54004.056.400
12 ene 20225,95006,03005,74305,76005,76005.084.800
11 ene 20225,66006,05005,63505,89005,89006.060.200
10 ene 20225,59005,83505,41005,76005,76009.293.000
07 ene 20225,39005,70005,39005,51005,51005.843.900
06 ene 20225,47005,59005,22005,37005,37004.924.300
05 ene 20225,75005,87005,43005,45005,45004.337.400
04 ene 20225,75005,83005,54005,77005,77004.137.000
03 ene 20225,51005,97005,45005,75005,75005.207.000
31 dic 20215,51905,68805,39005,41005,41004.716.800
30 dic 20215,45005,71905,43005,50005,50006.141.000
29 dic 20215,70005,85005,42005,45005,45008.242.700
28 dic 20215,88006,05005,71005,73005,73003.673.500
27 dic 20216,07006,10005,88005,94005,94003.964.200
23 dic 20215,91006,18805,85506,12006,12004.050.200
22 dic 20215,91006,01005,75005,93005,93002.991.900
21 dic 20215,68006,03505,67005,95005,95004.298.400
20 dic 20215,70005,79005,53005,66005,66003.678.200
17 dic 20215,63005,95005,54305,85005,85004.024.100
16 dic 20215,86005,96005,63005,72005,72004.319.900
15 dic 20215,85005,87005,42305,78005,78006.450.500
14 dic 20215,89006,09005,83505,87005,87003.528.800
13 dic 20216,13506,13505,85505,99005,99003.199.300
10 dic 20216,29006,48006,06006,12006,12002.992.000
09 dic 20216,53006,66506,22006,28006,28003.042.900
08 dic 20216,38006,74006,22506,57006,57003.954.400
07 dic 20216,11106,49006,00006,38006,38004.829.000
06 dic 20215,77006,09005,55005,97005,97005.358.700
03 dic 20216,11006,16005,73005,82005,82005.836.100
02 dic 20216,00006,25005,90006,14006,14007.263.500
01 dic 20216,51006,54005,97006,01006,01005.549.000
30 nov 20216,40506,63106,10006,42006,42004.554.000
29 nov 20216,81606,84006,39006,44006,44006.041.200
26 nov 20216,50006,80006,49006,79006,79003.386.100
24 nov 20216,63006,94006,48006,78006,78004.687.500
23 nov 20216,72006,88006,52006,63006,63004.861.700
22 nov 20217,05007,06806,59506,70006,70006.519.900
19 nov 20217,29007,39006,98007,04007,04005.401.800
18 nov 20217,86007,94006,98007,01007,01009.810.000
17 nov 20218,21008,40007,84007,89007,89006.631.100
16 nov 20218,06008,47007,78008,32008,32007.032.200
15 nov 20218,61008,69008,07508,11008,110014.281.800
12 nov 20217,75008,58007,73008,50008,500019.189.200
11 nov 20217,12007,66007,09007,57007,57006.070.700
10 nov 20217,05007,50006,98007,10007,10006.218.500
09 nov 20217,22007,59006,94007,48007,48007.869.700
08 nov 20216,62007,33006,62007,30007,300011.837.300
05 nov 20216,83006,84006,43006,66006,66006.610.600
04 nov 20217,01007,07006,78006,85006,85003.208.900
03 nov 20216,88007,16006,81106,94006,94004.095.900
02 nov 20216,98006,98006,78006,90006,90002.454.900
01 nov 20216,70007,08006,56206,99006,99003.819.900
29 oct 20216,89007,00006,63006,63006,63002.863.000
28 oct 20216,85007,00006,81006,88006,88002.371.800
27 oct 20217,01007,10006,79006,84006,84003.129.400
26 oct 20217,21007,27006,88007,03007,03005.378.800
25 oct 20217,07007,24007,03007,18007,18002.620.400
22 oct 20217,33007,39007,04007,07007,07003.465.700
21 oct 20217,60007,88007,37007,37007,37005.693.300
20 oct 20217,40307,80007,30007,66007,66007.013.500
19 oct 20216,95007,45006,90507,45007,45005.392.400
18 oct 20217,01007,03006,87006,92006,92003.212.700
15 oct 20217,27707,29007,01007,03007,03002.760.200
14 oct 20217,17007,44007,14007,26007,26003.378.300
13 oct 20217,09007,17007,00007,11007,11001.730.900
12 oct 20217,09007,17006,97007,02007,02002.073.800
11 oct 20217,17007,22007,01007,01007,01001.903.700
08 oct 20217,37007,60007,17007,21007,21003.929.200
07 oct 20217,42007,50007,23007,38007,38003.162.800
06 oct 20217,18007,40007,18007,35007,35003.260.100
05 oct 20217,00007,45006,98007,30007,30005.011.000
04 oct 20217,02007,09506,92007,04007,04004.141.300
01 oct 20216,88007,12006,81507,08007,08004.481.100
30 sept 20216,63006,98006,61006,92006,92005.328.000
29 sept 20216,75006,84006,48006,74006,74006.806.600
28 sept 20216,29006,99006,25006,81006,810013.804.600
27 sept 20216,01006,50005,89006,38506,385011.547.700
24 sept 20216,07006,10005,92005,95005,95005.322.300
23 sept 20216,12006,22506,08006,15006,15005.399.300
22 sept 20216,01006,11005,85006,01006,01008.517.800
21 sept 20216,16006,35005,98506,03006,03009.683.300
20 sept 20216,41006,41006,01006,13006,13006.981.800
17 sept 20216,63006,68006,43006,63006,63003.191.300
16 sept 20216,63906,74006,56006,62006,62002.144.100
15 sept 20216,48006,71006,43006,68006,68003.412.000
14 sept 20216,62006,70106,40006,50006,50004.081.100
13 sept 20216,67006,73006,46006,63006,63005.296.600
10 sept 20216,98006,99506,62006,63006,63004.302.200
09 sept 20216,87007,01006,83006,91006,91004.079.600
08 sept 20217,11007,16006,83006,89006,89005.370.900
07 sept 20217,34007,55007,13007,16007,16004.135.100
03 sept 20217,46007,73507,33507,39007,39005.841.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...