Mercados españoles cerrados en 8 hrs 1 min

Adriatic Metals PLC (ADMLF)

Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
3,2900+0,1700 (+5,45%)
Al cierre: 03:58PM EDT
Intervalo de fechas:
21 may 2023 - 21 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
20 may 20243,15003,29003,10003,29003,290053.300
17 may 20243,06003,12003,06003,12003,120054.900
16 may 20243,00003,14003,00003,12503,125057.400
15 may 20243,12003,17003,05103,14003,140031.700
14 may 20243,05003,12003,01503,12003,120020.600
13 may 20243,01003,11003,01003,05003,050020.000
10 may 20242,98003,04002,97503,01003,010018.100
09 may 20243,00003,00002,90002,90002,900028.200
08 may 20243,00003,00002,95002,97202,972014.900
07 may 20243,02003,04003,00003,00003,000035.300
06 may 20243,03003,03002,91002,99402,994067.500
03 may 20243,05003,05003,00003,02503,025058.600
02 may 20242,97003,05002,97003,05003,050028.800
01 may 20242,95002,99002,89502,98502,985040.100
30 abr 20242,95002,95002,87502,95002,950018.200
29 abr 20242,80003,03002,80002,98002,980099.500
26 abr 20242,90002,90002,80002,82002,820012.200
25 abr 20242,75002,84002,75002,76002,760014.900
24 abr 20242,82002,88002,76002,84002,840076.300
23 abr 20242,95002,98002,88002,95002,950039.400
22 abr 20242,81002,99002,81002,95002,9500120.000
19 abr 20242,95002,95002,66002,80002,80002600
18 abr 20242,80002,89002,80002,89002,890045.400
17 abr 20242,69002,87002,69002,85002,850072.100
16 abr 20242,69002,71002,66002,69002,690056.500
15 abr 20242,84002,89002,70002,75002,750079.700
12 abr 20242,75002,85002,74002,78002,780048.300
11 abr 20242,76002,78002,70002,75002,750030.300
10 abr 20242,82002,83002,70102,80002,800043.700
09 abr 20242,58002,85002,58002,79002,7900178.500
08 abr 20242,80002,83002,73502,80002,800079.900
05 abr 20242,66002,75002,64002,70002,7000127.600
04 abr 20242,75002,75002,66002,66002,6600230.200
03 abr 20242,62002,79002,62002,79002,790038.700
02 abr 20242,65002,67902,57002,63002,630033.200
01 abr 20242,69002,69002,56002,58002,580019.900
28 mar 20242,56002,68002,56002,65002,650011.000
27 mar 20242,61002,68002,55002,60002,600010.400
26 mar 20242,55002,59002,54002,58002,580027.500
25 mar 20242,69002,69002,55002,59002,590022.800
22 mar 20242,70002,84002,61002,63002,630049.200
21 mar 20242,70002,70002,64002,65502,655043.300
20 mar 20242,36102,52002,36102,52002,52006400
19 mar 20242,45502,45502,39002,39002,39005800
18 mar 20242,55002,56002,38002,38002,380018.400
15 mar 20242,50002,50002,50002,50002,50005000
14 mar 20242,45002,55002,39002,47002,470061.100
13 mar 20242,42002,42002,38502,42002,420033.400
12 mar 20242,36102,44002,36102,42002,42009200
11 mar 20242,30002,37002,30002,37002,370014.700
08 mar 20242,34002,38002,30002,33102,331012.600
07 mar 20242,38002,38002,29002,33002,330062.700
06 mar 20242,25002,28002,20002,23002,230051.300
05 mar 20242,17102,28002,17002,17002,170028.000
04 mar 20242,24002,30002,14002,14002,1400626.100
01 mar 20242,29002,30002,23002,30002,30009300
29 feb 20242,14002,36002,14002,36002,360018.200
28 feb 20242,14002,14002,07502,11302,113015.000
27 feb 20242,13002,13002,06002,11002,110041.900
26 feb 20242,04002,04002,02802,04002,040015.000
23 feb 20242,10002,11002,01002,04502,045047.800
22 feb 20242,15002,15002,10002,10002,100012.100
21 feb 20242,22002,22002,07002,15002,150025.500
20 feb 20242,16002,23002,13002,22002,220029.500
16 feb 20242,13002,20002,13002,20002,20005800
15 feb 20242,20002,20002,11002,13002,130022.600
14 feb 20242,15002,20002,15002,16802,168028.700
13 feb 20242,27002,27002,27002,27002,270010.000
12 feb 20242,29502,29502,19002,28002,280025.800
09 feb 20242,22502,22502,19002,19002,190017.000
08 feb 20242,20002,33002,20002,33002,330073.200
07 feb 20242,33502,33502,31202,31202,312028.400
06 feb 20242,33002,33002,28502,30002,30005000
05 feb 20242,43002,45002,38002,41002,410063.900
02 feb 20242,40002,50002,40002,43002,430036.400
01 feb 20242,35002,35002,33002,35002,350011.800
31 ene 20242,30002,35002,30002,32502,325015.200
30 ene 20242,35002,37002,24002,31002,310010.000
29 ene 20242,25002,35002,20002,32002,320013.900
26 ene 20242,15002,18002,13002,18002,180011.600
25 ene 20242,18002,20002,12002,13002,130048.000
24 ene 20242,23002,23002,13002,17002,170079.300
23 ene 20242,32502,32502,25002,25002,250030.800
22 ene 20242,28002,29002,23002,29002,290030.000
19 ene 20242,25002,29002,23002,23002,23006000
18 ene 20242,36002,36002,27002,27002,270017.500
17 ene 20242,30002,30002,26002,29002,29004100
16 ene 20242,39002,41002,35002,40002,40009700
12 ene 20242,42502,45002,40002,45002,45005400
11 ene 20242,44002,44002,35002,39502,395015.800
10 ene 20242,49002,49002,41002,41002,41006000
09 ene 20242,46002,46002,43002,45002,45007400
08 ene 20242,45702,47002,45702,46002,460026.300
05 ene 20242,46002,46002,45002,46002,46002200
04 ene 20242,51002,58002,49902,50002,50006300
03 ene 20242,67002,67002,54002,60002,600013.000
02 ene 20242,56002,56002,56002,56002,5600200
29 dic 20232,85002,85002,67002,67002,6700118.300
28 dic 20232,60002,80002,60002,75002,750023.300
27 dic 20232,50002,69002,50002,65002,650040.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...