Mercados españoles cerrados

Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
0,5850-0,0116 (-1,94%)
Al cierre: 04:00PM EDT
0,5770 -0,01 (-1,37%)
Después del cierre: 07:59PM EDT
Intervalo de fechas:
30 sept 2022 - 30 sept 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 sept 20230,61500,61500,57500,58500,58508.749.700
28 sept 20230,59500,61500,56200,59700,597022.244.800
27 sept 20230,71600,75800,65100,66700,667017.852.900
26 sept 20230,75200,78900,68400,70300,703021.091.800
25 sept 20230,75000,81600,72500,74300,743029.912.500
22 sept 20230,75400,79000,73500,75100,751019.773.800
21 sept 20230,77000,77000,70000,73800,738022.524.900
20 sept 20230,88000,91000,78700,80000,800027.521.700
19 sept 20230,91600,98000,85300,86200,862046.096.700
18 sept 20230,93400,97500,85000,86300,863042.693.300
15 sept 20230,93101,06000,88200,98300,983093.125.500
14 sept 20230,78000,91500,77300,84300,843062.531.900
13 sept 20230,90100,98000,72700,80000,8000117.263.400
12 sept 20230,91501,15000,82500,96000,9600208.704.200
11 sept 20230,56900,93800,56100,91100,9110255.717.500
08 sept 20230,46100,52900,45100,52900,529016.050.100
07 sept 20230,47200,47500,45100,46100,46104.542.300
06 sept 20230,50000,51400,45500,47400,474017.635.700
05 sept 20230,47500,51800,47000,48500,485012.475.200
01 sept 20230,52000,52000,46900,47200,47207.371.100
31 ago 20230,49300,52700,48000,48000,480021.308.500
30 ago 20230,44900,49000,44200,46500,46508.765.000
29 ago 20230,44600,45500,44100,44500,44502.480.400
28 ago 20230,45200,45400,43500,44000,44001.956.300
25 ago 20230,45800,45900,43400,44300,44303.822.800
24 ago 20230,48400,48700,45800,46000,46003.840.700
23 ago 20230,48900,49000,47500,48000,48003.302.300
22 ago 20230,50000,50400,48500,49000,49004.574.600
21 ago 20230,50900,51500,49800,49800,49801.862.100
18 ago 20230,50000,51700,50000,51000,51004.329.300
17 ago 20230,50000,51800,49500,51500,51505.108.500
16 ago 20230,51800,52000,50000,50000,50004.330.800
15 ago 20230,52400,53000,52000,52300,52301.359.100
14 ago 20230,53700,54200,51500,53800,53802.909.000
11 ago 20230,54800,55800,53200,53200,53203.342.000
10 ago 20230,53000,54400,52000,53000,53003.269.100
09 ago 20230,56000,56400,52800,52800,52803.278.300
08 ago 20230,54000,56500,52600,55400,55404.801.900
07 ago 20230,54900,55000,53100,54300,54302.268.800
04 ago 20230,56000,57000,54300,54700,54702.927.000
03 ago 20230,54500,56400,54500,56000,56002.644.300
02 ago 20230,57000,59000,53800,55100,55105.235.200
01 ago 20230,55200,57700,53600,57700,57706.116.300
31 jul 20230,54000,57000,53300,56300,56309.127.700
28 jul 20230,50000,53300,50000,53200,53208.335.800
27 jul 20230,49600,52000,48700,49300,49307.984.200
26 jul 20230,50000,51300,48200,49300,493010.683.500
25 jul 20230,49900,50200,49200,49300,49304.427.400
24 jul 20230,50200,50600,49000,49900,49904.585.200
21 jul 20230,53000,53000,49800,50500,50507.856.400
20 jul 20230,54000,54000,52000,52500,52502.797.300
19 jul 20230,53000,54700,52800,53200,53203.592.100
18 jul 20230,53000,53000,52200,52600,52603.696.100
17 jul 20230,53400,54000,52100,53000,53003.355.900
14 jul 20230,56600,57000,52900,53400,53406.594.800
13 jul 20230,56000,59000,55800,56800,56805.523.400
12 jul 20230,58000,59500,55400,56100,56103.317.400
11 jul 20230,55400,59700,55000,58000,58005.684.700
10 jul 20230,55000,56500,53100,55700,55703.153.600
07 jul 20230,53200,56000,53000,55400,55402.309.200
06 jul 20230,55400,55600,52400,53700,53703.573.100
05 jul 20230,57300,58000,54300,55400,55403.161.400
03 jul 20230,52500,59000,52500,58000,58004.787.700
30 jun 20230,53700,54100,51500,53500,53503.689.300
29 jun 20230,53000,54500,52100,53600,53602.408.100
28 jun 20230,52900,53000,51100,52800,52802.451.300
27 jun 20230,53400,54500,52400,53300,53302.434.900
26 jun 20230,55700,57500,53100,54000,54002.045.500
23 jun 20230,61000,61000,54500,55100,55104.792.800
22 jun 20230,56500,61900,55000,61700,61705.130.500
21 jun 20230,56000,57500,53500,56200,56203.745.300
20 jun 20230,54000,58000,54000,56000,56003.766.200
16 jun 20230,54400,54500,53200,54000,54001.329.600
15 jun 20230,52000,53500,52000,53200,53202.767.500
14 jun 20230,56000,56900,53100,54000,54005.890.100
13 jun 20230,56000,58600,55300,58600,58604.353.800
12 jun 20230,53200,57000,51500,55900,55903.343.300
09 jun 20230,52800,54200,52200,53000,53002.708.600
08 jun 20230,52500,55000,51500,52300,52301.848.700
07 jun 20230,55000,56000,52200,53600,53602.788.800
06 jun 20230,52000,54000,50300,54000,54003.812.100
05 jun 20230,53000,53000,50700,51400,51402.196.500
02 jun 20230,53000,53600,51000,51500,51503.787.700
01 jun 20230,51200,56000,49000,50400,50404.458.900
31 may 20230,52000,52800,50000,50900,50905.283.600
30 may 20230,55900,56000,52000,52900,52904.186.300
26 may 20230,56100,57000,53000,54000,54005.634.600
25 may 20230,60000,60000,55200,56000,56004.265.100
24 may 20230,61400,61400,58700,59400,59402.524.100
23 may 20230,67700,68000,61100,61600,61603.229.600
22 may 20230,66800,70000,65700,66600,66604.069.000
19 may 20230,63000,66800,62900,66800,66804.857.000
18 may 20230,60000,63000,60000,63000,63004.324.300
17 may 20230,58500,60900,56300,60500,60503.210.400
16 may 20230,60000,60000,56000,57200,57202.009.100
15 may 20230,56000,59600,55300,58500,58503.001.800
12 may 20230,58100,59000,55000,56000,56002.841.700
11 may 20230,61800,62800,58000,58600,58603.601.200
10 may 20230,64100,64100,61000,61900,61902.109.700
09 may 20230,64800,65900,62000,62100,62102.148.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...