Mercados españoles abiertos en 4 hrs 38 min

Aurora Cannabis Inc. (ACB)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,9300-0,1100 (-3,62%)
Al cierre: 04:00PM EDT
2,9500 +0,02 (+0,68%)
Después del cierre: 07:59PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20223,10003,10002,78002,93002,93007.030.800
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 20222,43002,84002,34002,84002,840010.391.600
12 may 20222,29002,49002,20002,42002,42007.410.400
11 may 20222,57002,59002,28002,29002,29006.953.100
10 may 20222,64002,66002,39002,62002,62009.261.600
09 may 20222,72002,75002,52002,53002,53006.223.400
06 may 20222,93002,93002,75002,81002,81004.396.100
05 may 20223,13003,16502,87002,93002,93006.089.000
04 may 20223,03003,20002,90503,19003,19006.597.900
03 may 20223,12003,20502,98003,03003,03006.187.000
02 may 20222,99003,14002,91003,14003,14006.263.300
29 abr 20223,03003,18502,99003,03003,03004.825.200
28 abr 20222,98003,06002,79003,05003,05006.227.300
27 abr 20222,93203,03802,87002,94002,94005.615.800
26 abr 20223,10003,10002,92002,93002,93006.019.300
25 abr 20223,00003,11002,97003,10003,10005.477.500
22 abr 20223,11003,19002,99003,05003,05004.530.200
21 abr 20223,30003,32003,10003,12003,12006.390.300
20 abr 20223,40003,40003,21003,23003,23004.132.000
19 abr 20223,34003,43703,29003,35003,35004.135.800
18 abr 20223,55003,55003,32003,36003,36005.794.800
14 abr 20223,67003,68503,52503,54003,54003.118.900
13 abr 20223,57003,71503,52003,69003,69002.482.200
12 abr 20223,60003,78403,54003,58003,58004.428.900
11 abr 20223,42003,60503,33003,57003,57005.417.900
08 abr 20223,55003,58703,43003,49003,49004.477.700
07 abr 20223,75003,76003,45003,53003,53006.971.400
06 abr 20223,95004,00003,69003,77003,770010.567.800
05 abr 20224,07004,20003,89503,92003,92008.466.800
04 abr 20224,01004,15003,82204,14004,14009.070.600
01 abr 20224,04004,21503,92003,95003,950015.349.800
31 mar 20224,19004,21003,95004,00004,000010.893.600
30 mar 20224,17004,54004,06204,16004,160015.163.700
29 mar 20224,14004,38904,02004,14004,140012.079.000
28 mar 20224,29004,38003,99504,09004,090017.320.100
25 mar 20224,55504,56003,98004,46004,460043.405.700
24 mar 20223,71004,11003,53004,04004,040021.547.000
23 mar 20223,89004,04503,62003,64003,64009.741.000
22 mar 20223,50003,71003,46003,68003,68004.732.800
21 mar 20223,55003,63003,43503,47003,47005.395.500
18 mar 20223,44003,65003,38003,55003,55004.514.400
17 mar 20223,24003,48003,18103,48003,48004.297.400
16 mar 20223,11003,28003,07003,25003,25005.834.600
15 mar 20222,97003,05102,89903,03003,03005.311.100
14 mar 20223,18003,18002,89002,93002,93006.041.200
11 mar 20223,37003,38003,16003,17003,17002.681.800
10 mar 20223,36003,38803,21003,33003,33003.861.200
09 mar 20223,38003,48003,31003,42003,42005.902.000
08 mar 20223,19003,38003,12003,28003,28007.213.100
07 mar 20223,30003,36003,14003,15003,15005.930.000
04 mar 20223,51003,56003,29003,34003,34004.503.600
03 mar 20223,65003,72003,50503,55003,55004.050.300
02 mar 20223,68003,70003,52003,68003,68003.929.000
01 mar 20223,78003,82603,63003,66003,66003.848.800
28 feb 20223,70203,89003,65003,80003,80003.491.100
25 feb 20223,89003,90003,65503,77003,77004.128.600
24 feb 20223,53003,86003,47003,84003,84006.833.700
23 feb 20224,00004,06103,73003,74003,74004.866.900
22 feb 20224,01004,09703,85003,89003,89005.798.700
18 feb 20224,42004,43704,10004,13004,13004.862.200
17 feb 20224,62004,72004,34004,38004,38004.525.600
16 feb 20224,69004,90004,53504,70004,70005.462.800
15 feb 20224,46004,65504,40004,63004,63004.397.800
14 feb 20224,37004,66004,31004,33004,33005.225.300
11 feb 20224,48004,81004,28504,49004,490015.367.500
10 feb 20224,51004,82504,44004,59004,59009.350.700
09 feb 20224,27804,65004,26004,64004,64006.697.000
08 feb 20224,16004,22504,07004,17004,17003.210.300
07 feb 20224,22004,41704,16004,18004,18003.897.300
04 feb 20224,00004,24003,92004,21004,21005.580.900
03 feb 20224,14004,22003,95003,96003,96004.458.800
02 feb 20224,50004,51504,23004,26004,26004.132.600
01 feb 20224,24004,56004,14004,47004,47005.623.600
31 ene 20223,92504,27003,87004,16004,16007.851.200
28 ene 20223,78003,94003,71003,91003,91006.932.500
27 ene 20224,08004,09103,77003,79003,79007.487.400
26 ene 20224,33004,37004,00004,06004,06007.823.800
25 ene 20224,24004,33004,05004,21004,21005.364.400
24 ene 20224,37004,38503,96504,32004,320016.513.600
21 ene 20224,70004,74004,41104,46004,46006.445.600
20 ene 20224,91005,11004,74004,75004,75006.937.800
19 ene 20225,15005,20004,85004,86004,86007.596.600
18 ene 20225,50005,50005,11005,11005,11007.419.400
14 ene 20225,50005,58005,38005,51005,51005.808.000
13 ene 20225,76005,80005,53005,54005,54004.056.400
12 ene 20225,95006,03005,74305,76005,76005.084.800
11 ene 20225,66006,05005,63505,89005,89006.060.200
10 ene 20225,59005,83505,41005,76005,76009.293.000
07 ene 20225,39005,70005,39005,51005,51005.851.900
06 ene 20225,47005,59005,22005,37005,37004.924.300
05 ene 20225,75005,87005,43005,45005,45004.337.400
04 ene 20225,75005,83005,54005,77005,77004.137.000
03 ene 20225,51005,97005,45005,75005,75005.207.000
31 dic 20215,51905,68805,39005,41005,41004.716.800
30 dic 20215,45005,71905,43005,50005,50006.141.000
29 dic 20215,70005,85005,42005,45005,45008.242.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...