Mercados españoles abiertos en 4 hrs 32 min

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,0400+0,0679 (+6,98%)
Al cierre: 04:00PM EST
1,0400 0,00 (0,00%)
Después del cierre: 07:59PM EST
Intervalo de fechas:
31 ene 2022 - 31 ene 2023
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
31 ene 20230,98811,05000,98011,04001,04007.642.600
30 ene 20231,02001,02000,97100,97200,972011.192.200
27 ene 20230,98401,04000,96401,02001,02007.946.500
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 20230,95900,97000,94100,96800,96806.333.500
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
13 ene 20230,96101,04000,94501,03001,030012.298.600
12 ene 20230,91600,95900,87200,95700,95707.222.800
11 ene 20230,86400,90500,85400,88600,88609.423.400
10 ene 20230,88500,89800,85000,85900,85908.037.200
09 ene 20230,90000,92200,87100,87200,87206.079.400
06 ene 20230,92300,92300,87300,88100,88105.490.900
05 ene 20230,93500,94400,89500,89600,89605.574.600
04 ene 20230,91200,97000,90400,95300,95306.255.100
03 ene 20230,94100,96900,89000,90700,90705.205.800
30 dic 20220,88900,92300,87200,92300,92304.509.800
29 dic 20220,84000,90200,83500,90200,90205.589.000
28 dic 20220,87500,89600,82100,84700,847010.598.800
27 dic 20220,92300,93000,85200,86200,86207.252.600
23 dic 20220,91100,92700,88600,92700,92706.313.700
22 dic 20220,95000,95600,87000,90800,908011.469.900
21 dic 20220,95000,97100,93300,96000,96007.009.000
20 dic 20220,97000,98000,93000,94300,94308.106.300
19 dic 20221,06001,06000,95900,96300,963019.199.500
16 dic 20221,03001,05001,00001,04001,040011.368.900
15 dic 20221,08001,09001,01001,04001,040010.675.600
14 dic 20221,11001,13001,08001,10001,10008.485.400
13 dic 20221,16001,19001,08001,12001,120012.991.400
12 dic 20221,13001,15001,08001,13001,130011.289.700
09 dic 20221,12001,14001,09001,13001,13008.983.700
08 dic 20221,16001,16001,08001,12001,120013.253.100
07 dic 20221,21001,22001,11001,13001,130011.732.100
06 dic 20221,36101,38001,19001,21001,210020.322.600
05 dic 20221,40001,48001,35001,36001,360023.219.600
02 dic 20221,29001,43001,28001,40001,400023.669.700
01 dic 20221,29001,34001,25001,32001,320013.487.600
30 nov 20221,25001,28001,22001,27001,270010.102.500
29 nov 20221,28001,28001,22001,25001,25006.727.800
28 nov 20221,32001,36001,23001,24001,24007.683.900
25 nov 20221,33001,34001,29001,32001,32005.597.700
23 nov 20221,32001,37001,29001,33001,33007.913.300
22 nov 20221,32001,33001,28001,31001,31006.681.700
21 nov 20221,37001,37001,28001,32001,32007.930.700
18 nov 20221,46001,46001,33001,35001,35009.423.300
17 nov 20221,41001,47001,38001,45001,450010.902.900
16 nov 20221,54001,57001,43001,45001,450014.522.800
15 nov 20221,54001,62001,51001,54001,540017.583.600
14 nov 20221,60001,62001,46001,49001,490019.487.800
11 nov 20221,31001,62001,27001,53001,530034.177.200
10 nov 20221,28001,34001,25001,31001,310013.097.900
09 nov 20221,30001,35001,18001,21001,210015.146.100
08 nov 20221,35001,37001,26001,30001,300010.457.700
07 nov 20221,32001,36001,27001,35001,35007.215.000
04 nov 20221,43001,43001,24001,31001,310013.176.000
03 nov 20221,21001,39501,21001,38001,380014.993.700
02 nov 20221,33001,36001,24001,25001,250016.233.700
01 nov 20221,46001,46001,33101,35001,350012.868.900
31 oct 20221,28001,47001,26001,43001,430026.706.600
28 oct 20221,21001,28001,18001,28001,28008.561.800
27 oct 20221,26001,33001,22001,22001,22008.900.300
26 oct 20221,22001,31001,20001,26001,260015.046.000
25 oct 20221,05001,25001,04001,24001,240020.565.100
24 oct 20221,11001,11001,03001,04001,04008.230.100
21 oct 20221,10001,11001,05001,10001,10008.026.100
20 oct 20221,06001,13001,04001,09001,09007.872.900
19 oct 20221,10001,12001,05401,07001,07008.087.200
18 oct 20221,15001,17001,10001,12001,12009.255.900
17 oct 20221,07001,15001,07001,11001,110016.033.500
14 oct 20221,11001,14001,02001,04001,040012.818.200
13 oct 20221,02001,12001,00001,11001,110012.873.800
12 oct 20221,04001,08001,00001,07001,070010.754.800
11 oct 20221,06001,08000,98001,04001,040012.490.700
10 oct 20221,16001,16001,03001,05001,050014.981.500
07 oct 20221,33001,34001,14001,16001,160037.455.500
06 oct 20221,24001,37001,20001,33001,330046.716.600
05 oct 20221,25001,26001,19001,24001,24005.799.400
04 oct 20221,28001,31001,24001,28001,280012.558.700
03 oct 20221,24001,26001,18001,23001,23006.136.400
30 sept 20221,24001,28001,22001,22001,22004.816.000
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 20221,20001,21001,12001,20001,200011.244.800
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 20221,50001,52001,41001,43001,430011.856.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...