ACB - Aurora Cannabis Inc.

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 jun 20230,52500,55000,51500,52300,52301.838.600
07 jun 20230,55000,56000,52200,53600,53602.788.800
06 jun 20230,52000,54000,50300,54000,54003.812.100
05 jun 20230,53000,53000,50700,51400,51402.196.500
02 jun 20230,53000,53600,51000,51500,51503.787.700
01 jun 20230,51200,56000,49000,50400,50404.458.900
31 may 20230,52000,52800,50000,50900,50905.283.600
30 may 20230,55900,56000,52000,52900,52904.186.300
26 may 20230,56100,57000,53000,54000,54005.634.600
25 may 20230,60000,60000,55200,56000,56004.265.100
24 may 20230,61400,61400,58700,59400,59402.524.100
23 may 20230,67700,68000,61100,61600,61603.229.600
22 may 20230,66800,70000,65700,66600,66604.069.000
19 may 20230,63000,66800,62900,66800,66804.857.000
18 may 20230,60000,63000,60000,63000,63004.324.300
17 may 20230,58500,60900,56300,60500,60503.210.400
16 may 20230,60000,60000,56000,57200,57202.009.100
15 may 20230,56000,59600,55300,58500,58503.001.800
12 may 20230,58100,59000,55000,56000,56002.841.700
11 may 20230,61800,62800,58000,58600,58603.601.200
10 may 20230,64100,64100,61000,61900,61902.109.700
09 may 20230,64800,65900,62000,62100,62102.148.300
08 may 20230,64600,67800,64500,65000,65003.139.600
05 may 20230,63000,66700,61200,65600,65605.705.900
04 may 20230,61000,63700,60000,61000,61002.988.300
03 may 20230,59000,63000,59000,60300,60302.783.100
02 may 20230,60700,60900,58000,59400,59401.655.900
01 may 20230,61000,61000,58500,60400,60402.017.000
28 abr 20230,59500,60900,58600,60000,60002.259.600
27 abr 20230,58900,60600,56700,59500,59504.383.700
26 abr 20230,57000,57900,56000,57000,57003.128.600
25 abr 20230,60000,60000,56200,56400,56402.609.500
24 abr 20230,62500,62600,58100,59700,59704.180.300
21 abr 20230,62000,62900,61300,61800,61801.946.400
20 abr 20230,63700,64000,61000,61100,61102.991.500
19 abr 20230,64000,65000,63200,63800,63802.197.900
18 abr 20230,65100,66500,64100,64100,64102.015.000
17 abr 20230,64900,65500,64100,64900,64902.294.900
14 abr 20230,66000,66200,64000,64100,64103.031.000
13 abr 20230,65000,66800,65000,65800,65802.271.500
12 abr 20230,67500,68000,63600,65100,65102.755.600
11 abr 20230,66000,66300,65000,65400,65402.121.500
10 abr 20230,65000,66600,64000,66000,66002.911.800
06 abr 20230,65000,66300,63000,65500,65503.019.200
05 abr 20230,66200,66500,63300,64700,64702.572.300
04 abr 20230,67100,67500,65500,66600,66603.042.000
03 abr 20230,70000,71000,66100,67000,67005.227.500
31 mar 20230,68000,72000,67000,69700,69704.836.500
30 mar 20230,69300,69900,65500,66500,66505.424.600
29 mar 20230,68700,69400,67000,68700,68702.405.100
28 mar 20230,70000,71000,67200,67800,67802.013.100
27 mar 20230,70300,70700,68000,70700,70702.191.500
24 mar 20230,70100,71000,69000,70500,70501.919.000
23 mar 20230,72000,73000,69300,70600,70601.886.700
22 mar 20230,72100,73200,70000,70800,70802.390.700
21 mar 20230,68800,73700,68000,72600,72606.139.000
20 mar 20230,72000,73000,65600,66400,66407.531.600
17 mar 20230,73000,74000,72100,73000,73002.817.600
16 mar 20230,71000,74500,70400,74000,74004.069.000
15 mar 20230,70000,71800,69000,70900,70907.129.600
14 mar 20230,76000,76900,72200,72800,72804.205.100
13 mar 20230,72500,76300,70700,74300,74303.584.600
10 mar 20230,80300,80900,73100,73700,73706.228.700
09 mar 20230,81400,82400,79500,80300,80304.351.200
08 mar 20230,81700,82000,79800,80600,80604.107.700
07 mar 20230,83200,83200,81200,81300,81302.885.200
06 mar 20230,85200,86000,82100,83200,83204.918.900
03 mar 20230,83800,86000,83000,85100,85105.718.900
02 mar 20230,81800,82800,80600,82600,82603.092.300
01 mar 20230,83600,84400,81500,81700,81705.191.100
28 feb 20230,85700,85700,83300,83500,83504.608.200
27 feb 20230,86000,87000,84000,84000,84003.616.500
24 feb 20230,85100,86000,84000,85700,85703.498.100
23 feb 20230,89000,89000,85500,87000,87004.618.000
22 feb 20230,90000,91000,86200,87100,87106.313.500
21 feb 20230,92600,93000,88200,89200,89205.057.200
17 feb 20230,91600,93700,90100,93600,93603.614.200
16 feb 20230,96400,96600,93000,93500,93504.428.600
15 feb 20230,93500,97500,91500,97500,97506.799.100
14 feb 20230,92000,93500,89500,92800,92805.132.100
13 feb 20230,92000,93300,90000,91500,91505.594.400
10 feb 20230,93400,94500,90500,91000,91008.260.600
09 feb 20231,00001,00000,90000,92000,920013.121.700
08 feb 20231,01001,02000,97500,98100,981010.136.200
07 feb 20231,06001,07000,98101,00001,000012.900.500
06 feb 20231,06001,10001,01201,05001,05009.600.100
03 feb 20231,10001,14001,05001,06001,06008.812.100
02 feb 20231,13001,20501,10001,13001,130013.893.400
01 feb 20231,03001,10001,00001,09001,09007.690.400
31 ene 20230,98801,05000,98001,04001,04007.687.000
30 ene 20231,02001,02000,97100,97200,972011.192.200
27 ene 20230,98401,04000,96401,02001,02007.964.700
26 ene 20230,99001,01000,96400,97000,97004.020.900
25 ene 20230,99000,99000,95200,98100,98109.022.300
24 ene 20231,01001,03000,99101,01001,01003.459.200
23 ene 20230,97001,02000,96701,02001,02006.271.600
20 ene 20230,95900,97000,94100,96800,96806.350.600
19 ene 20230,98000,99000,93000,94100,94105.734.500
18 ene 20231,02001,07000,98000,98500,985010.490.800
17 ene 20231,03001,06500,98201,02001,020010.612.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...