Mercados españoles abiertos en 4 hrs 32 min
S&P 500
4.076,60 +58,83 (+1,46%) Nasdaq
11.584,55 +190,74 (+1,67%) NIKKEI 225
27.376,22 +49,11 (+0,18%) Dólar/Euro
1,0862 -0,0004 (-0,03%) Petróleo Brent
84,42 -0,07 (-0,08%) BTC-EUR
21.260,45 +57,01 (+0,27%)
Aurora Cannabis Inc. (ACB)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EST
Después del cierre:
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 31 ene 2023 | 0,9881 | 1,0500 | 0,9801 | 1,0400 | 1,0400 | 7.642.600 |
| 30 ene 2023 | 1,0200 | 1,0200 | 0,9710 | 0,9720 | 0,9720 | 11.192.200 |
| 27 ene 2023 | 0,9840 | 1,0400 | 0,9640 | 1,0200 | 1,0200 | 7.946.500 |
| 26 ene 2023 | 0,9900 | 1,0100 | 0,9640 | 0,9700 | 0,9700 | 4.020.900 |
| 25 ene 2023 | 0,9900 | 0,9900 | 0,9520 | 0,9810 | 0,9810 | 9.022.300 |
| 24 ene 2023 | 1,0100 | 1,0300 | 0,9910 | 1,0100 | 1,0100 | 3.459.200 |
| 23 ene 2023 | 0,9700 | 1,0200 | 0,9670 | 1,0200 | 1,0200 | 6.271.600 |
| 20 ene 2023 | 0,9590 | 0,9700 | 0,9410 | 0,9680 | 0,9680 | 6.333.500 |
| 19 ene 2023 | 0,9800 | 0,9900 | 0,9300 | 0,9410 | 0,9410 | 5.734.500 |
| 18 ene 2023 | 1,0200 | 1,0700 | 0,9800 | 0,9850 | 0,9850 | 10.490.800 |
| 17 ene 2023 | 1,0300 | 1,0650 | 0,9820 | 1,0200 | 1,0200 | 10.612.500 |
| 13 ene 2023 | 0,9610 | 1,0400 | 0,9450 | 1,0300 | 1,0300 | 12.298.600 |
| 12 ene 2023 | 0,9160 | 0,9590 | 0,8720 | 0,9570 | 0,9570 | 7.222.800 |
| 11 ene 2023 | 0,8640 | 0,9050 | 0,8540 | 0,8860 | 0,8860 | 9.423.400 |
| 10 ene 2023 | 0,8850 | 0,8980 | 0,8500 | 0,8590 | 0,8590 | 8.037.200 |
| 09 ene 2023 | 0,9000 | 0,9220 | 0,8710 | 0,8720 | 0,8720 | 6.079.400 |
| 06 ene 2023 | 0,9230 | 0,9230 | 0,8730 | 0,8810 | 0,8810 | 5.490.900 |
| 05 ene 2023 | 0,9350 | 0,9440 | 0,8950 | 0,8960 | 0,8960 | 5.574.600 |
| 04 ene 2023 | 0,9120 | 0,9700 | 0,9040 | 0,9530 | 0,9530 | 6.255.100 |
| 03 ene 2023 | 0,9410 | 0,9690 | 0,8900 | 0,9070 | 0,9070 | 5.205.800 |
| 30 dic 2022 | 0,8890 | 0,9230 | 0,8720 | 0,9230 | 0,9230 | 4.509.800 |
| 29 dic 2022 | 0,8400 | 0,9020 | 0,8350 | 0,9020 | 0,9020 | 5.589.000 |
| 28 dic 2022 | 0,8750 | 0,8960 | 0,8210 | 0,8470 | 0,8470 | 10.598.800 |
| 27 dic 2022 | 0,9230 | 0,9300 | 0,8520 | 0,8620 | 0,8620 | 7.252.600 |
| 23 dic 2022 | 0,9110 | 0,9270 | 0,8860 | 0,9270 | 0,9270 | 6.313.700 |
| 22 dic 2022 | 0,9500 | 0,9560 | 0,8700 | 0,9080 | 0,9080 | 11.469.900 |
| 21 dic 2022 | 0,9500 | 0,9710 | 0,9330 | 0,9600 | 0,9600 | 7.009.000 |
| 20 dic 2022 | 0,9700 | 0,9800 | 0,9300 | 0,9430 | 0,9430 | 8.106.300 |
| 19 dic 2022 | 1,0600 | 1,0600 | 0,9590 | 0,9630 | 0,9630 | 19.199.500 |
| 16 dic 2022 | 1,0300 | 1,0500 | 1,0000 | 1,0400 | 1,0400 | 11.368.900 |
| 15 dic 2022 | 1,0800 | 1,0900 | 1,0100 | 1,0400 | 1,0400 | 10.675.600 |
| 14 dic 2022 | 1,1100 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 8.485.400 |
| 13 dic 2022 | 1,1600 | 1,1900 | 1,0800 | 1,1200 | 1,1200 | 12.991.400 |
| 12 dic 2022 | 1,1300 | 1,1500 | 1,0800 | 1,1300 | 1,1300 | 11.289.700 |
| 09 dic 2022 | 1,1200 | 1,1400 | 1,0900 | 1,1300 | 1,1300 | 8.983.700 |
| 08 dic 2022 | 1,1600 | 1,1600 | 1,0800 | 1,1200 | 1,1200 | 13.253.100 |
| 07 dic 2022 | 1,2100 | 1,2200 | 1,1100 | 1,1300 | 1,1300 | 11.732.100 |
| 06 dic 2022 | 1,3610 | 1,3800 | 1,1900 | 1,2100 | 1,2100 | 20.322.600 |
| 05 dic 2022 | 1,4000 | 1,4800 | 1,3500 | 1,3600 | 1,3600 | 23.219.600 |
| 02 dic 2022 | 1,2900 | 1,4300 | 1,2800 | 1,4000 | 1,4000 | 23.669.700 |
| 01 dic 2022 | 1,2900 | 1,3400 | 1,2500 | 1,3200 | 1,3200 | 13.487.600 |
| 30 nov 2022 | 1,2500 | 1,2800 | 1,2200 | 1,2700 | 1,2700 | 10.102.500 |
| 29 nov 2022 | 1,2800 | 1,2800 | 1,2200 | 1,2500 | 1,2500 | 6.727.800 |
| 28 nov 2022 | 1,3200 | 1,3600 | 1,2300 | 1,2400 | 1,2400 | 7.683.900 |
| 25 nov 2022 | 1,3300 | 1,3400 | 1,2900 | 1,3200 | 1,3200 | 5.597.700 |
| 23 nov 2022 | 1,3200 | 1,3700 | 1,2900 | 1,3300 | 1,3300 | 7.913.300 |
| 22 nov 2022 | 1,3200 | 1,3300 | 1,2800 | 1,3100 | 1,3100 | 6.681.700 |
| 21 nov 2022 | 1,3700 | 1,3700 | 1,2800 | 1,3200 | 1,3200 | 7.930.700 |
| 18 nov 2022 | 1,4600 | 1,4600 | 1,3300 | 1,3500 | 1,3500 | 9.423.300 |
| 17 nov 2022 | 1,4100 | 1,4700 | 1,3800 | 1,4500 | 1,4500 | 10.902.900 |
| 16 nov 2022 | 1,5400 | 1,5700 | 1,4300 | 1,4500 | 1,4500 | 14.522.800 |
| 15 nov 2022 | 1,5400 | 1,6200 | 1,5100 | 1,5400 | 1,5400 | 17.583.600 |
| 14 nov 2022 | 1,6000 | 1,6200 | 1,4600 | 1,4900 | 1,4900 | 19.487.800 |
| 11 nov 2022 | 1,3100 | 1,6200 | 1,2700 | 1,5300 | 1,5300 | 34.177.200 |
| 10 nov 2022 | 1,2800 | 1,3400 | 1,2500 | 1,3100 | 1,3100 | 13.097.900 |
| 09 nov 2022 | 1,3000 | 1,3500 | 1,1800 | 1,2100 | 1,2100 | 15.146.100 |
| 08 nov 2022 | 1,3500 | 1,3700 | 1,2600 | 1,3000 | 1,3000 | 10.457.700 |
| 07 nov 2022 | 1,3200 | 1,3600 | 1,2700 | 1,3500 | 1,3500 | 7.215.000 |
| 04 nov 2022 | 1,4300 | 1,4300 | 1,2400 | 1,3100 | 1,3100 | 13.176.000 |
| 03 nov 2022 | 1,2100 | 1,3950 | 1,2100 | 1,3800 | 1,3800 | 14.993.700 |
| 02 nov 2022 | 1,3300 | 1,3600 | 1,2400 | 1,2500 | 1,2500 | 16.233.700 |
| 01 nov 2022 | 1,4600 | 1,4600 | 1,3310 | 1,3500 | 1,3500 | 12.868.900 |
| 31 oct 2022 | 1,2800 | 1,4700 | 1,2600 | 1,4300 | 1,4300 | 26.706.600 |
| 28 oct 2022 | 1,2100 | 1,2800 | 1,1800 | 1,2800 | 1,2800 | 8.561.800 |
| 27 oct 2022 | 1,2600 | 1,3300 | 1,2200 | 1,2200 | 1,2200 | 8.900.300 |
| 26 oct 2022 | 1,2200 | 1,3100 | 1,2000 | 1,2600 | 1,2600 | 15.046.000 |
| 25 oct 2022 | 1,0500 | 1,2500 | 1,0400 | 1,2400 | 1,2400 | 20.565.100 |
| 24 oct 2022 | 1,1100 | 1,1100 | 1,0300 | 1,0400 | 1,0400 | 8.230.100 |
| 21 oct 2022 | 1,1000 | 1,1100 | 1,0500 | 1,1000 | 1,1000 | 8.026.100 |
| 20 oct 2022 | 1,0600 | 1,1300 | 1,0400 | 1,0900 | 1,0900 | 7.872.900 |
| 19 oct 2022 | 1,1000 | 1,1200 | 1,0540 | 1,0700 | 1,0700 | 8.087.200 |
| 18 oct 2022 | 1,1500 | 1,1700 | 1,1000 | 1,1200 | 1,1200 | 9.255.900 |
| 17 oct 2022 | 1,0700 | 1,1500 | 1,0700 | 1,1100 | 1,1100 | 16.033.500 |
| 14 oct 2022 | 1,1100 | 1,1400 | 1,0200 | 1,0400 | 1,0400 | 12.818.200 |
| 13 oct 2022 | 1,0200 | 1,1200 | 1,0000 | 1,1100 | 1,1100 | 12.873.800 |
| 12 oct 2022 | 1,0400 | 1,0800 | 1,0000 | 1,0700 | 1,0700 | 10.754.800 |
| 11 oct 2022 | 1,0600 | 1,0800 | 0,9800 | 1,0400 | 1,0400 | 12.490.700 |
| 10 oct 2022 | 1,1600 | 1,1600 | 1,0300 | 1,0500 | 1,0500 | 14.981.500 |
| 07 oct 2022 | 1,3300 | 1,3400 | 1,1400 | 1,1600 | 1,1600 | 37.455.500 |
| 06 oct 2022 | 1,2400 | 1,3700 | 1,2000 | 1,3300 | 1,3300 | 46.716.600 |
| 05 oct 2022 | 1,2500 | 1,2600 | 1,1900 | 1,2400 | 1,2400 | 5.799.400 |
| 04 oct 2022 | 1,2800 | 1,3100 | 1,2400 | 1,2800 | 1,2800 | 12.558.700 |
| 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 | 4.816.000 |
| 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 | 11.244.800 |
| 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 | 11.856.600 |
| 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 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2023 Yahoo. Todos los derechos reservados.
