Mercados españoles abiertos en 7 hrs 38 min
S&P 500
3.790,93 +112,50 (+3,06%) Nasdaq
11.176,41 +360,97 (+3,34%) NIKKEI 225
26.992,21 +776,42 (+2,96%) Dólar/Euro
0,9986 0,0000 (-0,00%) Petróleo Brent
91,61 -0,19 (-0,21%) BTC-EUR
20.344,72 +531,29 (+2,68%)
Aurora Cannabis Inc. (ACB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2022 | 1,2800 | 1,3100 | 1,2400 | 1,2800 | 1,2800 | 12.412.659 |
| 03 oct 2022 | 1,2400 | 1,2600 | 1,1800 | 1,2300 | 1,2300 | 6.136.400 |
| 30 sept 2022 | 1,2400 | 1,2800 | 1,2200 | 1,2200 | 1,2200 | 4.798.300 |
| 29 sept 2022 | 1,2700 | 1,2900 | 1,2200 | 1,2500 | 1,2500 | 4.631.900 |
| 28 sept 2022 | 1,2200 | 1,3100 | 1,2100 | 1,3000 | 1,3000 | 7.873.400 |
| 27 sept 2022 | 1,2000 | 1,2400 | 1,1700 | 1,2100 | 1,2100 | 8.759.100 |
| 26 sept 2022 | 1,2000 | 1,2780 | 1,1500 | 1,1600 | 1,1600 | 7.512.400 |
| 23 sept 2022 | 1,2000 | 1,2100 | 1,1200 | 1,2000 | 1,2000 | 11.162.800 |
| 22 sept 2022 | 1,2900 | 1,3000 | 1,2200 | 1,2200 | 1,2200 | 7.157.800 |
| 21 sept 2022 | 1,3800 | 1,3800 | 1,2300 | 1,3000 | 1,3000 | 12.196.700 |
| 20 sept 2022 | 1,4500 | 1,4600 | 1,3900 | 1,4000 | 1,4000 | 10.802.900 |
| 19 sept 2022 | 1,4400 | 1,4700 | 1,4100 | 1,4700 | 1,4700 | 6.855.000 |
| 16 sept 2022 | 1,5000 | 1,5200 | 1,4100 | 1,4300 | 1,4300 | 11.845.400 |
| 15 sept 2022 | 1,5100 | 1,5800 | 1,4900 | 1,5400 | 1,5400 | 6.499.200 |
| 14 sept 2022 | 1,5000 | 1,5300 | 1,4500 | 1,5300 | 1,5300 | 6.966.500 |
| 13 sept 2022 | 1,5300 | 1,5700 | 1,4800 | 1,5000 | 1,5000 | 7.809.500 |
| 12 sept 2022 | 1,5700 | 1,6300 | 1,5500 | 1,6100 | 1,6100 | 6.755.000 |
| 09 sept 2022 | 1,5300 | 1,6200 | 1,5100 | 1,5600 | 1,5600 | 8.376.100 |
| 08 sept 2022 | 1,4200 | 1,5000 | 1,3900 | 1,5000 | 1,5000 | 8.220.500 |
| 07 sept 2022 | 1,3900 | 1,4500 | 1,3500 | 1,4300 | 1,4300 | 9.445.000 |
| 06 sept 2022 | 1,5100 | 1,5200 | 1,3800 | 1,3800 | 1,3800 | 12.743.500 |
| 02 sept 2022 | 1,5490 | 1,5800 | 1,4800 | 1,5100 | 1,5100 | 7.373.700 |
| 01 sept 2022 | 1,5800 | 1,5800 | 1,4800 | 1,5000 | 1,5000 | 9.282.100 |
| 31 ago 2022 | 1,5700 | 1,6100 | 1,5100 | 1,6000 | 1,6000 | 8.246.300 |
| 30 ago 2022 | 1,6500 | 1,6600 | 1,4900 | 1,5200 | 1,5200 | 9.281.800 |
| 29 ago 2022 | 1,5300 | 1,6700 | 1,4900 | 1,6200 | 1,6200 | 9.914.900 |
| 26 ago 2022 | 1,6800 | 1,7250 | 1,5400 | 1,5400 | 1,5400 | 9.310.500 |
| 25 ago 2022 | 1,6000 | 1,7000 | 1,5300 | 1,7000 | 1,7000 | 14.997.000 |
| 24 ago 2022 | 1,4300 | 1,5700 | 1,4000 | 1,5700 | 1,5700 | 9.209.500 |
| 23 ago 2022 | 1,4600 | 1,5100 | 1,4100 | 1,4200 | 1,4200 | 8.331.000 |
| 22 ago 2022 | 1,4900 | 1,5000 | 1,4300 | 1,4500 | 1,4500 | 9.300.100 |
| 19 ago 2022 | 1,6300 | 1,6300 | 1,5100 | 1,5300 | 1,5300 | 8.459.600 |
| 18 ago 2022 | 1,7400 | 1,7500 | 1,6400 | 1,6500 | 1,6500 | 8.647.200 |
| 17 ago 2022 | 1,8000 | 1,9300 | 1,7100 | 1,7300 | 1,7300 | 23.357.800 |
| 16 ago 2022 | 1,8700 | 1,8900 | 1,7500 | 1,8100 | 1,8100 | 15.934.000 |
| 15 ago 2022 | 1,7500 | 1,9400 | 1,7250 | 1,8900 | 1,8900 | 23.622.700 |
| 12 ago 2022 | 1,6480 | 1,7500 | 1,6100 | 1,7500 | 1,7500 | 13.295.700 |
| 11 ago 2022 | 1,6900 | 1,7700 | 1,6000 | 1,6100 | 1,6100 | 11.871.100 |
| 10 ago 2022 | 1,5700 | 1,7000 | 1,5050 | 1,6600 | 1,6600 | 14.473.300 |
| 09 ago 2022 | 1,6300 | 1,6600 | 1,4900 | 1,5000 | 1,5000 | 8.980.200 |
| 08 ago 2022 | 1,5300 | 1,7300 | 1,5100 | 1,6500 | 1,6500 | 14.614.200 |
| 05 ago 2022 | 1,4900 | 1,5400 | 1,4300 | 1,5000 | 1,5000 | 7.133.500 |
| 04 ago 2022 | 1,5400 | 1,6000 | 1,4700 | 1,5200 | 1,5200 | 6.962.800 |
| 03 ago 2022 | 1,5500 | 1,5900 | 1,5100 | 1,5400 | 1,5400 | 7.961.800 |
| 02 ago 2022 | 1,3600 | 1,5600 | 1,3600 | 1,5500 | 1,5500 | 14.046.100 |
| 01 ago 2022 | 1,4100 | 1,4200 | 1,3600 | 1,3700 | 1,3700 | 5.229.400 |
| 29 jul 2022 | 1,3900 | 1,4200 | 1,3500 | 1,4100 | 1,4100 | 5.568.700 |
| 28 jul 2022 | 1,3600 | 1,4000 | 1,3100 | 1,3900 | 1,3900 | 7.713.600 |
| 27 jul 2022 | 1,3700 | 1,3700 | 1,2900 | 1,3600 | 1,3600 | 7.633.800 |
| 26 jul 2022 | 1,4200 | 1,4200 | 1,3200 | 1,3400 | 1,3400 | 7.165.200 |
| 25 jul 2022 | 1,4100 | 1,4400 | 1,3500 | 1,4300 | 1,4300 | 7.701.800 |
| 22 jul 2022 | 1,5200 | 1,5400 | 1,3800 | 1,4100 | 1,4100 | 7.487.600 |
| 21 jul 2022 | 1,6600 | 1,6700 | 1,4900 | 1,5300 | 1,5300 | 14.886.000 |
| 20 jul 2022 | 1,5300 | 1,7200 | 1,5100 | 1,6500 | 1,6500 | 17.057.300 |
| 19 jul 2022 | 1,4700 | 1,5600 | 1,4100 | 1,5200 | 1,5200 | 8.766.200 |
| 18 jul 2022 | 1,3900 | 1,5200 | 1,3700 | 1,4400 | 1,4400 | 11.022.700 |
| 15 jul 2022 | 1,4700 | 1,4900 | 1,3300 | 1,3700 | 1,3700 | 8.370.300 |
| 14 jul 2022 | 1,2900 | 1,4800 | 1,2500 | 1,4800 | 1,4800 | 16.356.700 |
| 13 jul 2022 | 1,2900 | 1,3500 | 1,2500 | 1,3200 | 1,3200 | 5.270.100 |
| 12 jul 2022 | 1,2600 | 1,3200 | 1,2300 | 1,3000 | 1,3000 | 8.991.500 |
| 11 jul 2022 | 1,3800 | 1,4100 | 1,2600 | 1,2600 | 1,2600 | 9.958.000 |
| 08 jul 2022 | 1,4300 | 1,4800 | 1,3800 | 1,3900 | 1,3900 | 6.625.600 |
| 07 jul 2022 | 1,4000 | 1,4600 | 1,3600 | 1,4500 | 1,4500 | 6.520.300 |
| 06 jul 2022 | 1,3500 | 1,4200 | 1,3300 | 1,3900 | 1,3900 | 7.193.400 |
| 05 jul 2022 | 1,3000 | 1,3800 | 1,2600 | 1,3600 | 1,3600 | 8.929.000 |
| 01 jul 2022 | 1,3300 | 1,3800 | 1,3000 | 1,3500 | 1,3500 | 4.668.600 |
| 30 jun 2022 | 1,3300 | 1,3600 | 1,2600 | 1,3200 | 1,3200 | 7.612.100 |
| 29 jun 2022 | 1,4700 | 1,4810 | 1,3600 | 1,3700 | 1,3700 | 9.251.400 |
| 28 jun 2022 | 1,5500 | 1,5900 | 1,4500 | 1,4900 | 1,4900 | 8.444.200 |
| 27 jun 2022 | 1,5700 | 1,5900 | 1,4700 | 1,5500 | 1,5500 | 8.641.200 |
| 24 jun 2022 | 1,5000 | 1,6100 | 1,4400 | 1,5300 | 1,5300 | 19.815.100 |
| 23 jun 2022 | 1,3100 | 1,4200 | 1,2600 | 1,4200 | 1,4200 | 7.370.000 |
| 22 jun 2022 | 1,3400 | 1,4000 | 1,2900 | 1,2900 | 1,2900 | 8.104.500 |
| 21 jun 2022 | 1,3500 | 1,4100 | 1,3300 | 1,3500 | 1,3500 | 5.598.300 |
| 17 jun 2022 | 1,2600 | 1,3600 | 1,2500 | 1,2900 | 1,2900 | 10.358.800 |
| 16 jun 2022 | 1,2900 | 1,3100 | 1,2300 | 1,2300 | 1,2300 | 9.455.000 |
| 15 jun 2022 | 1,3200 | 1,3700 | 1,2500 | 1,3500 | 1,3500 | 12.532.500 |
| 14 jun 2022 | 1,2600 | 1,3500 | 1,2300 | 1,3100 | 1,3100 | 8.377.800 |
| 13 jun 2022 | 1,3300 | 1,3500 | 1,2100 | 1,2400 | 1,2400 | 12.685.300 |
| 10 jun 2022 | 1,4600 | 1,4600 | 1,3600 | 1,4000 | 1,4000 | 9.595.800 |
| 09 jun 2022 | 1,5700 | 1,5700 | 1,4600 | 1,4800 | 1,4800 | 11.738.600 |
| 08 jun 2022 | 1,6100 | 1,6600 | 1,5400 | 1,5600 | 1,5600 | 7.940.100 |
| 07 jun 2022 | 1,5300 | 1,6200 | 1,5100 | 1,6200 | 1,6200 | 9.102.600 |
| 06 jun 2022 | 1,6300 | 1,6600 | 1,5100 | 1,5400 | 1,5400 | 11.198.300 |
| 03 jun 2022 | 1,5700 | 1,6400 | 1,5000 | 1,6000 | 1,6000 | 15.621.900 |
| 02 jun 2022 | 1,5600 | 1,6700 | 1,5300 | 1,5800 | 1,5800 | 19.582.500 |
| 01 jun 2022 | 1,7000 | 1,7100 | 1,5200 | 1,5700 | 1,5700 | 22.883.100 |
| 31 may 2022 | 1,7280 | 1,7600 | 1,6500 | 1,6600 | 1,6600 | 27.447.600 |
| 27 may 2022 | 2,2700 | 2,2800 | 1,6200 | 1,6800 | 1,6800 | 110.527.100 |
| 26 may 2022 | 2,6900 | 2,8000 | 2,6530 | 2,7300 | 2,7300 | 7.885.300 |
| 25 may 2022 | 2,5700 | 2,7100 | 2,5480 | 2,6800 | 2,6800 | 6.551.400 |
| 24 may 2022 | 2,7500 | 2,7600 | 2,5400 | 2,5700 | 2,5700 | 5.484.600 |
| 23 may 2022 | 2,9300 | 2,9600 | 2,7300 | 2,7400 | 2,7400 | 3.497.900 |
| 20 may 2022 | 3,1000 | 3,1000 | 2,7800 | 2,9300 | 2,9300 | 7.034.000 |
| 19 may 2022 | 2,8650 | 3,1000 | 2,8510 | 3,0400 | 3,0400 | 6.518.800 |
| 18 may 2022 | 2,9900 | 3,1150 | 2,8800 | 2,9200 | 2,9200 | 6.439.100 |
| 17 may 2022 | 2,9900 | 3,1500 | 2,9700 | 3,0900 | 3,0900 | 7.281.900 |
| 16 may 2022 | 2,8000 | 3,0600 | 2,7550 | 2,9500 | 2,9500 | 8.482.200 |
| 13 may 2022 | 2,4300 | 2,8400 | 2,3400 | 2,8400 | 2,8400 | 10.413.900 |
| 12 may 2022 | 2,2900 | 2,4900 | 2,2000 | 2,4200 | 2,4200 | 7.410.400 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2022 Yahoo. Todos los derechos reservados.
