Mercados españoles abiertos en 7 hrs 38 min

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,2800+0,0500 (+4,07%)
Al cierre: 04:00PM EDT
1,2700 -0,01 (-0,78%)
Después del cierre: 07:18PM EDT
Intervalo de fechas:
04 oct 2021 - 04 oct 2022
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
04 oct 20221,28001,31001,24001,28001,280012.412.659
03 oct 20221,24001,26001,18001,23001,23006.136.400
30 sept 20221,24001,28001,22001,22001,22004.798.300
29 sept 20221,27001,29001,22001,25001,25004.631.900
28 sept 20221,22001,31001,21001,30001,30007.873.400
27 sept 20221,20001,24001,17001,21001,21008.759.100
26 sept 20221,20001,27801,15001,16001,16007.512.400
23 sept 20221,20001,21001,12001,20001,200011.162.800
22 sept 20221,29001,30001,22001,22001,22007.157.800
21 sept 20221,38001,38001,23001,30001,300012.196.700
20 sept 20221,45001,46001,39001,40001,400010.802.900
19 sept 20221,44001,47001,41001,47001,47006.855.000
16 sept 20221,50001,52001,41001,43001,430011.845.400
15 sept 20221,51001,58001,49001,54001,54006.499.200
14 sept 20221,50001,53001,45001,53001,53006.966.500
13 sept 20221,53001,57001,48001,50001,50007.809.500
12 sept 20221,57001,63001,55001,61001,61006.755.000
09 sept 20221,53001,62001,51001,56001,56008.376.100
08 sept 20221,42001,50001,39001,50001,50008.220.500
07 sept 20221,39001,45001,35001,43001,43009.445.000
06 sept 20221,51001,52001,38001,38001,380012.743.500
02 sept 20221,54901,58001,48001,51001,51007.373.700
01 sept 20221,58001,58001,48001,50001,50009.282.100
31 ago 20221,57001,61001,51001,60001,60008.246.300
30 ago 20221,65001,66001,49001,52001,52009.281.800
29 ago 20221,53001,67001,49001,62001,62009.914.900
26 ago 20221,68001,72501,54001,54001,54009.310.500
25 ago 20221,60001,70001,53001,70001,700014.997.000
24 ago 20221,43001,57001,40001,57001,57009.209.500
23 ago 20221,46001,51001,41001,42001,42008.331.000
22 ago 20221,49001,50001,43001,45001,45009.300.100
19 ago 20221,63001,63001,51001,53001,53008.459.600
18 ago 20221,74001,75001,64001,65001,65008.647.200
17 ago 20221,80001,93001,71001,73001,730023.357.800
16 ago 20221,87001,89001,75001,81001,810015.934.000
15 ago 20221,75001,94001,72501,89001,890023.622.700
12 ago 20221,64801,75001,61001,75001,750013.295.700
11 ago 20221,69001,77001,60001,61001,610011.871.100
10 ago 20221,57001,70001,50501,66001,660014.473.300
09 ago 20221,63001,66001,49001,50001,50008.980.200
08 ago 20221,53001,73001,51001,65001,650014.614.200
05 ago 20221,49001,54001,43001,50001,50007.133.500
04 ago 20221,54001,60001,47001,52001,52006.962.800
03 ago 20221,55001,59001,51001,54001,54007.961.800
02 ago 20221,36001,56001,36001,55001,550014.046.100
01 ago 20221,41001,42001,36001,37001,37005.229.400
29 jul 20221,39001,42001,35001,41001,41005.568.700
28 jul 20221,36001,40001,31001,39001,39007.713.600
27 jul 20221,37001,37001,29001,36001,36007.633.800
26 jul 20221,42001,42001,32001,34001,34007.165.200
25 jul 20221,41001,44001,35001,43001,43007.701.800
22 jul 20221,52001,54001,38001,41001,41007.487.600
21 jul 20221,66001,67001,49001,53001,530014.886.000
20 jul 20221,53001,72001,51001,65001,650017.057.300
19 jul 20221,47001,56001,41001,52001,52008.766.200
18 jul 20221,39001,52001,37001,44001,440011.022.700
15 jul 20221,47001,49001,33001,37001,37008.370.300
14 jul 20221,29001,48001,25001,48001,480016.356.700
13 jul 20221,29001,35001,25001,32001,32005.270.100
12 jul 20221,26001,32001,23001,30001,30008.991.500
11 jul 20221,38001,41001,26001,26001,26009.958.000
08 jul 20221,43001,48001,38001,39001,39006.625.600
07 jul 20221,40001,46001,36001,45001,45006.520.300
06 jul 20221,35001,42001,33001,39001,39007.193.400
05 jul 20221,30001,38001,26001,36001,36008.929.000
01 jul 20221,33001,38001,30001,35001,35004.668.600
30 jun 20221,33001,36001,26001,32001,32007.612.100
29 jun 20221,47001,48101,36001,37001,37009.251.400
28 jun 20221,55001,59001,45001,49001,49008.444.200
27 jun 20221,57001,59001,47001,55001,55008.641.200
24 jun 20221,50001,61001,44001,53001,530019.815.100
23 jun 20221,31001,42001,26001,42001,42007.370.000
22 jun 20221,34001,40001,29001,29001,29008.104.500
21 jun 20221,35001,41001,33001,35001,35005.598.300
17 jun 20221,26001,36001,25001,29001,290010.358.800
16 jun 20221,29001,31001,23001,23001,23009.455.000
15 jun 20221,32001,37001,25001,35001,350012.532.500
14 jun 20221,26001,35001,23001,31001,31008.377.800
13 jun 20221,33001,35001,21001,24001,240012.685.300
10 jun 20221,46001,46001,36001,40001,40009.595.800
09 jun 20221,57001,57001,46001,48001,480011.738.600
08 jun 20221,61001,66001,54001,56001,56007.940.100
07 jun 20221,53001,62001,51001,62001,62009.102.600
06 jun 20221,63001,66001,51001,54001,540011.198.300
03 jun 20221,57001,64001,50001,60001,600015.621.900
02 jun 20221,56001,67001,53001,58001,580019.582.500
01 jun 20221,70001,71001,52001,57001,570022.883.100
31 may 20221,72801,76001,65001,66001,660027.447.600
27 may 20222,27002,28001,62001,68001,6800110.527.100
26 may 20222,69002,80002,65302,73002,73007.885.300
25 may 20222,57002,71002,54802,68002,68006.551.400
24 may 20222,75002,76002,54002,57002,57005.484.600
23 may 20222,93002,96002,73002,74002,74003.497.900
20 may 20223,10003,10002,78002,93002,93007.034.000
19 may 20222,86503,10002,85103,04003,04006.518.800
18 may 20222,99003,11502,88002,92002,92006.439.100
17 may 20222,99003,15002,97003,09003,09007.281.900
16 may 20222,80003,06002,75502,95002,95008.482.200
13 may 20222,43002,84002,34002,84002,840010.413.900
12 may 20222,29002,49002,20002,42002,42007.410.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...