Mercados españoles abiertos en 4 hrs 38 min
S&P 500
3.901,36 +0,57 (+0,01%) Nasdaq
11.354,62 -33,88 (-0,30%) NIKKEI 225
26.924,19 +185,16 (+0,69%) Dólar/Euro
1,0594 +0,0032 (+0,31%) Petróleo Brent
113,33 +0,78 (+0,69%) BTC-EUR
28.421,52 +434,95 (+1,55%)
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:
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2022 | 3,1000 | 3,1000 | 2,7800 | 2,9300 | 2,9300 | 7.030.800 |
| 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 | 10.391.600 |
| 12 may 2022 | 2,2900 | 2,4900 | 2,2000 | 2,4200 | 2,4200 | 7.410.400 |
| 11 may 2022 | 2,5700 | 2,5900 | 2,2800 | 2,2900 | 2,2900 | 6.953.100 |
| 10 may 2022 | 2,6400 | 2,6600 | 2,3900 | 2,6200 | 2,6200 | 9.261.600 |
| 09 may 2022 | 2,7200 | 2,7500 | 2,5200 | 2,5300 | 2,5300 | 6.223.400 |
| 06 may 2022 | 2,9300 | 2,9300 | 2,7500 | 2,8100 | 2,8100 | 4.396.100 |
| 05 may 2022 | 3,1300 | 3,1650 | 2,8700 | 2,9300 | 2,9300 | 6.089.000 |
| 04 may 2022 | 3,0300 | 3,2000 | 2,9050 | 3,1900 | 3,1900 | 6.597.900 |
| 03 may 2022 | 3,1200 | 3,2050 | 2,9800 | 3,0300 | 3,0300 | 6.187.000 |
| 02 may 2022 | 2,9900 | 3,1400 | 2,9100 | 3,1400 | 3,1400 | 6.263.300 |
| 29 abr 2022 | 3,0300 | 3,1850 | 2,9900 | 3,0300 | 3,0300 | 4.825.200 |
| 28 abr 2022 | 2,9800 | 3,0600 | 2,7900 | 3,0500 | 3,0500 | 6.227.300 |
| 27 abr 2022 | 2,9320 | 3,0380 | 2,8700 | 2,9400 | 2,9400 | 5.615.800 |
| 26 abr 2022 | 3,1000 | 3,1000 | 2,9200 | 2,9300 | 2,9300 | 6.019.300 |
| 25 abr 2022 | 3,0000 | 3,1100 | 2,9700 | 3,1000 | 3,1000 | 5.477.500 |
| 22 abr 2022 | 3,1100 | 3,1900 | 2,9900 | 3,0500 | 3,0500 | 4.530.200 |
| 21 abr 2022 | 3,3000 | 3,3200 | 3,1000 | 3,1200 | 3,1200 | 6.390.300 |
| 20 abr 2022 | 3,4000 | 3,4000 | 3,2100 | 3,2300 | 3,2300 | 4.132.000 |
| 19 abr 2022 | 3,3400 | 3,4370 | 3,2900 | 3,3500 | 3,3500 | 4.135.800 |
| 18 abr 2022 | 3,5500 | 3,5500 | 3,3200 | 3,3600 | 3,3600 | 5.794.800 |
| 14 abr 2022 | 3,6700 | 3,6850 | 3,5250 | 3,5400 | 3,5400 | 3.118.900 |
| 13 abr 2022 | 3,5700 | 3,7150 | 3,5200 | 3,6900 | 3,6900 | 2.482.200 |
| 12 abr 2022 | 3,6000 | 3,7840 | 3,5400 | 3,5800 | 3,5800 | 4.428.900 |
| 11 abr 2022 | 3,4200 | 3,6050 | 3,3300 | 3,5700 | 3,5700 | 5.417.900 |
| 08 abr 2022 | 3,5500 | 3,5870 | 3,4300 | 3,4900 | 3,4900 | 4.477.700 |
| 07 abr 2022 | 3,7500 | 3,7600 | 3,4500 | 3,5300 | 3,5300 | 6.971.400 |
| 06 abr 2022 | 3,9500 | 4,0000 | 3,6900 | 3,7700 | 3,7700 | 10.567.800 |
| 05 abr 2022 | 4,0700 | 4,2000 | 3,8950 | 3,9200 | 3,9200 | 8.466.800 |
| 04 abr 2022 | 4,0100 | 4,1500 | 3,8220 | 4,1400 | 4,1400 | 9.070.600 |
| 01 abr 2022 | 4,0400 | 4,2150 | 3,9200 | 3,9500 | 3,9500 | 15.349.800 |
| 31 mar 2022 | 4,1900 | 4,2100 | 3,9500 | 4,0000 | 4,0000 | 10.893.600 |
| 30 mar 2022 | 4,1700 | 4,5400 | 4,0620 | 4,1600 | 4,1600 | 15.163.700 |
| 29 mar 2022 | 4,1400 | 4,3890 | 4,0200 | 4,1400 | 4,1400 | 12.079.000 |
| 28 mar 2022 | 4,2900 | 4,3800 | 3,9950 | 4,0900 | 4,0900 | 17.320.100 |
| 25 mar 2022 | 4,5550 | 4,5600 | 3,9800 | 4,4600 | 4,4600 | 43.405.700 |
| 24 mar 2022 | 3,7100 | 4,1100 | 3,5300 | 4,0400 | 4,0400 | 21.547.000 |
| 23 mar 2022 | 3,8900 | 4,0450 | 3,6200 | 3,6400 | 3,6400 | 9.741.000 |
| 22 mar 2022 | 3,5000 | 3,7100 | 3,4600 | 3,6800 | 3,6800 | 4.732.800 |
| 21 mar 2022 | 3,5500 | 3,6300 | 3,4350 | 3,4700 | 3,4700 | 5.395.500 |
| 18 mar 2022 | 3,4400 | 3,6500 | 3,3800 | 3,5500 | 3,5500 | 4.514.400 |
| 17 mar 2022 | 3,2400 | 3,4800 | 3,1810 | 3,4800 | 3,4800 | 4.297.400 |
| 16 mar 2022 | 3,1100 | 3,2800 | 3,0700 | 3,2500 | 3,2500 | 5.834.600 |
| 15 mar 2022 | 2,9700 | 3,0510 | 2,8990 | 3,0300 | 3,0300 | 5.311.100 |
| 14 mar 2022 | 3,1800 | 3,1800 | 2,8900 | 2,9300 | 2,9300 | 6.041.200 |
| 11 mar 2022 | 3,3700 | 3,3800 | 3,1600 | 3,1700 | 3,1700 | 2.681.800 |
| 10 mar 2022 | 3,3600 | 3,3880 | 3,2100 | 3,3300 | 3,3300 | 3.861.200 |
| 09 mar 2022 | 3,3800 | 3,4800 | 3,3100 | 3,4200 | 3,4200 | 5.902.000 |
| 08 mar 2022 | 3,1900 | 3,3800 | 3,1200 | 3,2800 | 3,2800 | 7.213.100 |
| 07 mar 2022 | 3,3000 | 3,3600 | 3,1400 | 3,1500 | 3,1500 | 5.930.000 |
| 04 mar 2022 | 3,5100 | 3,5600 | 3,2900 | 3,3400 | 3,3400 | 4.503.600 |
| 03 mar 2022 | 3,6500 | 3,7200 | 3,5050 | 3,5500 | 3,5500 | 4.050.300 |
| 02 mar 2022 | 3,6800 | 3,7000 | 3,5200 | 3,6800 | 3,6800 | 3.929.000 |
| 01 mar 2022 | 3,7800 | 3,8260 | 3,6300 | 3,6600 | 3,6600 | 3.848.800 |
| 28 feb 2022 | 3,7020 | 3,8900 | 3,6500 | 3,8000 | 3,8000 | 3.491.100 |
| 25 feb 2022 | 3,8900 | 3,9000 | 3,6550 | 3,7700 | 3,7700 | 4.128.600 |
| 24 feb 2022 | 3,5300 | 3,8600 | 3,4700 | 3,8400 | 3,8400 | 6.833.700 |
| 23 feb 2022 | 4,0000 | 4,0610 | 3,7300 | 3,7400 | 3,7400 | 4.866.900 |
| 22 feb 2022 | 4,0100 | 4,0970 | 3,8500 | 3,8900 | 3,8900 | 5.798.700 |
| 18 feb 2022 | 4,4200 | 4,4370 | 4,1000 | 4,1300 | 4,1300 | 4.862.200 |
| 17 feb 2022 | 4,6200 | 4,7200 | 4,3400 | 4,3800 | 4,3800 | 4.525.600 |
| 16 feb 2022 | 4,6900 | 4,9000 | 4,5350 | 4,7000 | 4,7000 | 5.462.800 |
| 15 feb 2022 | 4,4600 | 4,6550 | 4,4000 | 4,6300 | 4,6300 | 4.397.800 |
| 14 feb 2022 | 4,3700 | 4,6600 | 4,3100 | 4,3300 | 4,3300 | 5.225.300 |
| 11 feb 2022 | 4,4800 | 4,8100 | 4,2850 | 4,4900 | 4,4900 | 15.367.500 |
| 10 feb 2022 | 4,5100 | 4,8250 | 4,4400 | 4,5900 | 4,5900 | 9.350.700 |
| 09 feb 2022 | 4,2780 | 4,6500 | 4,2600 | 4,6400 | 4,6400 | 6.697.000 |
| 08 feb 2022 | 4,1600 | 4,2250 | 4,0700 | 4,1700 | 4,1700 | 3.210.300 |
| 07 feb 2022 | 4,2200 | 4,4170 | 4,1600 | 4,1800 | 4,1800 | 3.897.300 |
| 04 feb 2022 | 4,0000 | 4,2400 | 3,9200 | 4,2100 | 4,2100 | 5.580.900 |
| 03 feb 2022 | 4,1400 | 4,2200 | 3,9500 | 3,9600 | 3,9600 | 4.458.800 |
| 02 feb 2022 | 4,5000 | 4,5150 | 4,2300 | 4,2600 | 4,2600 | 4.132.600 |
| 01 feb 2022 | 4,2400 | 4,5600 | 4,1400 | 4,4700 | 4,4700 | 5.623.600 |
| 31 ene 2022 | 3,9250 | 4,2700 | 3,8700 | 4,1600 | 4,1600 | 7.851.200 |
| 28 ene 2022 | 3,7800 | 3,9400 | 3,7100 | 3,9100 | 3,9100 | 6.932.500 |
| 27 ene 2022 | 4,0800 | 4,0910 | 3,7700 | 3,7900 | 3,7900 | 7.487.400 |
| 26 ene 2022 | 4,3300 | 4,3700 | 4,0000 | 4,0600 | 4,0600 | 7.823.800 |
| 25 ene 2022 | 4,2400 | 4,3300 | 4,0500 | 4,2100 | 4,2100 | 5.364.400 |
| 24 ene 2022 | 4,3700 | 4,3850 | 3,9650 | 4,3200 | 4,3200 | 16.513.600 |
| 21 ene 2022 | 4,7000 | 4,7400 | 4,4110 | 4,4600 | 4,4600 | 6.445.600 |
| 20 ene 2022 | 4,9100 | 5,1100 | 4,7400 | 4,7500 | 4,7500 | 6.937.800 |
| 19 ene 2022 | 5,1500 | 5,2000 | 4,8500 | 4,8600 | 4,8600 | 7.596.600 |
| 18 ene 2022 | 5,5000 | 5,5000 | 5,1100 | 5,1100 | 5,1100 | 7.419.400 |
| 14 ene 2022 | 5,5000 | 5,5800 | 5,3800 | 5,5100 | 5,5100 | 5.808.000 |
| 13 ene 2022 | 5,7600 | 5,8000 | 5,5300 | 5,5400 | 5,5400 | 4.056.400 |
| 12 ene 2022 | 5,9500 | 6,0300 | 5,7430 | 5,7600 | 5,7600 | 5.084.800 |
| 11 ene 2022 | 5,6600 | 6,0500 | 5,6350 | 5,8900 | 5,8900 | 6.060.200 |
| 10 ene 2022 | 5,5900 | 5,8350 | 5,4100 | 5,7600 | 5,7600 | 9.293.000 |
| 07 ene 2022 | 5,3900 | 5,7000 | 5,3900 | 5,5100 | 5,5100 | 5.851.900 |
| 06 ene 2022 | 5,4700 | 5,5900 | 5,2200 | 5,3700 | 5,3700 | 4.924.300 |
| 05 ene 2022 | 5,7500 | 5,8700 | 5,4300 | 5,4500 | 5,4500 | 4.337.400 |
| 04 ene 2022 | 5,7500 | 5,8300 | 5,5400 | 5,7700 | 5,7700 | 4.137.000 |
| 03 ene 2022 | 5,5100 | 5,9700 | 5,4500 | 5,7500 | 5,7500 | 5.207.000 |
| 31 dic 2021 | 5,5190 | 5,6880 | 5,3900 | 5,4100 | 5,4100 | 4.716.800 |
| 30 dic 2021 | 5,4500 | 5,7190 | 5,4300 | 5,5000 | 5,5000 | 6.141.000 |
| 29 dic 2021 | 5,7000 | 5,8500 | 5,4200 | 5,4500 | 5,4500 | 8.242.700 |
| *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.
