Mercados españoles cerrados en 1 hr 29 mins

Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,9201-0,1099 (-3,63%)
A partir del 10:00AM EST. Mercado abierto.
Intervalo de fechas:
05 mar 2023 - 05 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
05 mar 20243,01003,01002,90002,92012,9201233.366
04 mar 20243,18003,19002,97003,03003,03001.517.700
01 mar 20243,17003,24002,98003,17003,17001.471.500
29 feb 20243,26003,29003,11503,14003,14001.350.100
28 feb 20243,28003,40003,22003,23003,2300932.400
27 feb 20243,26003,38003,22103,31003,31001.525.300
26 feb 20243,23003,39003,18203,23003,23001.303.700
23 feb 20243,30003,34003,12003,26003,26001.331.000
22 feb 20243,41003,41003,16003,24003,24001.494.200
21 feb 20243,48003,48003,26003,40003,40001.233.700
20 feb 20243,65003,77003,41003,47003,47001.820.900
20 feb 20241:10 Split de acciones
16 feb 20243,90003,93003,80003,93003,9300907.300
15 feb 20243,97003,99003,83003,90003,9000987.860
14 feb 20243,90003,99003,70003,99003,9900779.110
13 feb 20244,03004,03003,85003,92003,9200667.480
12 feb 20244,30004,35003,92004,00004,0000981.140
09 feb 20244,20004,39004,00004,34004,3400699.880
08 feb 20244,10004,12003,70004,08004,0800856.550
07 feb 20244,10004,10003,93003,96003,9600406.680
06 feb 20243,90004,05003,80004,00004,0000569.750
05 feb 20244,00004,00003,80003,80003,8000398.160
02 feb 20244,03004,08003,88003,88003,8800357.020
01 feb 20243,87004,10003,77003,99003,9900910.350
31 ene 20243,89003,94003,80003,80003,8000659.130
30 ene 20244,03004,08003,95003,96003,9600337.250
29 ene 20244,00004,10003,89004,09004,0900461.330
26 ene 20244,05004,10003,93003,99003,9900308.270
25 ene 20243,91004,10003,87004,05004,0500460.280
24 ene 20244,11004,12003,81003,86003,86001.098.810
23 ene 20244,24004,28004,10004,12004,1200366.760
22 ene 20244,15004,26004,15004,20004,2000276.180
19 ene 20244,13004,19003,97004,11004,1100556.470
18 ene 20244,42004,49004,05004,10004,1000896.630
17 ene 20244,55004,55004,41004,44004,4400362.960
16 ene 20244,58004,65004,46004,55004,5500801.790
12 ene 20244,50004,60004,41004,58004,5800427.600
11 ene 20244,55004,55004,38004,50004,5000405.860
10 ene 20244,65004,68004,48004,58004,5800698.950
09 ene 20244,70004,77004,52004,63004,63001.049.390
08 ene 20244,77004,85004,70004,77004,7700438.610
05 ene 20244,80004,85004,50004,75004,7500704.370
04 ene 20244,83004,85004,73004,75004,7500414.650
03 ene 20244,76004,87004,61004,76004,7600904.020
02 ene 20244,80005,00004,73004,75004,7500715.220
29 dic 20234,92005,06004,76004,76004,7600819.530
28 dic 20234,93005,18004,90004,91004,9100904.680
27 dic 20235,02005,10004,82004,95004,9500747.420
26 dic 20234,80005,10004,70005,00005,0000947.920
22 dic 20234,69004,93004,64004,83004,8300988.050
21 dic 20234,74004,75004,65004,68004,6800321.250
20 dic 20234,70004,84004,65004,66004,6600622.690
19 dic 20234,65004,90004,65004,74004,7400520.890
18 dic 20234,80004,80004,61004,66004,6600590.760
15 dic 20234,89004,90004,75004,80004,8000442.180
14 dic 20234,90005,05004,80004,89004,89001.006.690
13 dic 20234,71004,89004,51004,80004,8000976.930
12 dic 20234,93004,97004,65004,70004,7000644.480
11 dic 20235,20005,20004,80004,92004,9200722.660
08 dic 20234,86005,22004,84005,18005,1800849.020
07 dic 20234,93005,00004,83004,91004,9100388.790
06 dic 20234,80005,10004,79004,93004,9300880.020
05 dic 20235,20005,25004,75004,80004,80001.013.010
04 dic 20234,70005,20004,59005,20005,20001.961.180
01 dic 20234,60004,77004,52004,68004,6800791.070
30 nov 20234,60004,60004,43004,60004,6000585.910
29 nov 20234,66004,74004,56004,57004,5700478.210
28 nov 20234,60004,66004,59004,66004,6600253.710
27 nov 20234,80004,80004,65004,66004,6600290.570
24 nov 20234,60004,83004,60004,78004,7800320.250
22 nov 20234,64004,69004,56004,64004,6400235.980
21 nov 20234,75004,75004,52004,66004,6600393.420
20 nov 20234,62004,85004,62004,77004,7700679.660
17 nov 20234,65004,69004,55004,62004,6200461.060
16 nov 20234,69004,70004,50004,65004,6500340.570
15 nov 20234,67004,94004,65004,65004,6500803.710
14 nov 20234,80004,85004,55004,66004,6600931.610
13 nov 20234,70004,76004,50004,71004,7100692.340
10 nov 20235,11005,20004,61004,70004,70001.699.330
09 nov 20234,64004,75004,33004,45004,4500803.360
08 nov 20234,85004,96004,61004,69004,6900345.810
07 nov 20234,72004,87004,56004,75004,7500418.560
06 nov 20235,07005,18004,60004,72004,7200666.520
03 nov 20234,66004,98004,66004,90004,9000664.390
02 nov 20234,60004,80004,50004,66004,66001.028.270
01 nov 20234,42004,53004,24004,53004,5300574.580
31 oct 20234,39004,49004,31004,41004,4100539.750
30 oct 20234,47004,55004,30004,38004,3800510.290
27 oct 20234,29004,38004,20004,36004,3600393.790
26 oct 20234,23004,50004,10004,21004,2100698.120
25 oct 20234,74004,74004,25004,26004,26001.737.760
24 oct 20234,39004,74004,27004,70004,70001.972.040
23 oct 20234,46004,47004,20004,24004,24001.311.950
20 oct 20234,59004,65004,44004,46004,4600771.800
19 oct 20234,82004,83004,60004,60004,60001.111.850
18 oct 20235,10005,14004,75004,80004,8000800.080
17 oct 20234,95005,36004,90005,19005,1900695.420
16 oct 20235,12005,30005,02005,16005,1600637.970
13 oct 20235,06005,17004,93005,04005,0400632.940
12 oct 20235,20005,30004,95005,02005,02001.038.650
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...