Mercados españoles abiertos en 7 hrs 43 min
S&P 500
5.283,40 +5,89 (+0,11%) Nasdaq
16.828,67 +93,65 (+0,56%) NIKKEI 225
38.923,03 +435,13 (+1,13%) Dólar/Euro
1,0911 +0,0005 (+0,04%) Petróleo Brent
78,10 -0,26 (-0,33%) Bitcoin EUR
63.233,27 +1.024,58 (+1,65%)
Curaleaf Holdings, Inc. (CURLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 03:59PM EDT
Intervalo de fechas:
03 jun 2023 - 03 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 4,4800 | 4,7300 | 4,4100 | 4,4900 | 4,4900 | 311.688 |
| 31 may 2024 | 4,6900 | 4,6900 | 4,4800 | 4,6400 | 4,6400 | 526.500 |
| 30 may 2024 | 4,4900 | 4,6900 | 4,4750 | 4,5600 | 4,5600 | 7.179.600 |
| 29 may 2024 | 4,6100 | 4,8000 | 4,4900 | 4,5020 | 4,5020 | 312.200 |
| 28 may 2024 | 4,6700 | 4,8500 | 4,6300 | 4,6700 | 4,6700 | 263.600 |
| 24 may 2024 | 4,7000 | 4,8200 | 4,6500 | 4,6800 | 4,6800 | 5.333.700 |
| 23 may 2024 | 5,0500 | 5,1700 | 4,6900 | 4,7200 | 4,7200 | 619.800 |
| 22 may 2024 | 5,2000 | 5,2500 | 5,0800 | 5,1200 | 5,1200 | 254.600 |
| 21 may 2024 | 5,3150 | 5,4870 | 5,0800 | 5,2600 | 5,2600 | 485.400 |
| 20 may 2024 | 5,5500 | 5,6800 | 5,0500 | 5,2900 | 5,2900 | 641.200 |
| 17 may 2024 | 5,6700 | 5,8150 | 5,5000 | 5,5900 | 5,5900 | 935.100 |
| 16 may 2024 | 5,5000 | 6,0130 | 5,5000 | 5,6700 | 5,6700 | 1.529.700 |
| 15 may 2024 | 5,8700 | 5,8700 | 5,5500 | 5,6100 | 5,6100 | 770.300 |
| 14 may 2024 | 5,4400 | 5,8700 | 5,4400 | 5,8700 | 5,8700 | 1.197.100 |
| 13 may 2024 | 5,6500 | 5,6500 | 5,2200 | 5,6000 | 5,6000 | 1.479.100 |
| 10 may 2024 | 5,5000 | 5,6500 | 5,1600 | 5,5000 | 5,5000 | 929.400 |
| 09 may 2024 | 5,2500 | 5,5020 | 5,2500 | 5,5000 | 5,5000 | 333.400 |
| 08 may 2024 | 5,3000 | 5,4000 | 5,2000 | 5,3000 | 5,3000 | 285.300 |
| 07 may 2024 | 5,5300 | 5,6900 | 5,2700 | 5,3400 | 5,3400 | 359.700 |
| 06 may 2024 | 5,8400 | 5,8600 | 5,4600 | 5,6300 | 5,6300 | 970.400 |
| 03 may 2024 | 5,5900 | 6,1000 | 5,5000 | 5,6500 | 5,6500 | 402.500 |
| 02 may 2024 | 5,6600 | 5,9100 | 5,4700 | 5,6300 | 5,6300 | 700.200 |
| 01 may 2024 | 6,1800 | 6,2500 | 5,3600 | 5,6600 | 5,6600 | 2.328.400 |
| 30 abr 2024 | 5,1000 | 6,4000 | 4,9000 | 6,2800 | 6,2800 | 4.670.800 |
| 29 abr 2024 | 4,8950 | 5,2400 | 4,7700 | 5,0400 | 5,0400 | 626.900 |
| 26 abr 2024 | 4,7500 | 5,2600 | 4,7400 | 5,0000 | 5,0000 | 533.000 |
| 25 abr 2024 | 4,9000 | 5,0800 | 4,7500 | 4,7500 | 4,7500 | 350.200 |
| 24 abr 2024 | 4,9600 | 5,0500 | 4,9000 | 5,0500 | 5,0500 | 276.600 |
| 23 abr 2024 | 4,9400 | 4,9720 | 4,8000 | 4,9500 | 4,9500 | 294.600 |
| 22 abr 2024 | 4,9400 | 4,9560 | 4,7100 | 4,8200 | 4,8200 | 498.000 |
| 19 abr 2024 | 5,1300 | 5,1320 | 4,9300 | 4,9400 | 4,9400 | 325.400 |
| 18 abr 2024 | 5,1310 | 5,2700 | 5,0400 | 5,0700 | 5,0700 | 515.400 |
| 17 abr 2024 | 5,0300 | 5,4100 | 4,9000 | 5,2100 | 5,2100 | 562.900 |
| 16 abr 2024 | 4,8250 | 5,1200 | 4,7300 | 4,9900 | 4,9900 | 371.800 |
| 15 abr 2024 | 5,0200 | 5,0500 | 4,7300 | 4,8300 | 4,8300 | 447.100 |
| 12 abr 2024 | 5,1300 | 5,2800 | 4,6900 | 4,8300 | 4,8300 | 704.200 |
| 11 abr 2024 | 5,2150 | 5,3500 | 4,9800 | 5,2950 | 5,2950 | 743.200 |
| 10 abr 2024 | 5,2400 | 5,3500 | 5,1330 | 5,2200 | 5,2200 | 258.500 |
| 09 abr 2024 | 5,4000 | 5,5000 | 5,2500 | 5,3700 | 5,3700 | 476.200 |
| 08 abr 2024 | 5,4100 | 5,7400 | 5,3100 | 5,4800 | 5,4800 | 510.900 |
| 05 abr 2024 | 5,4800 | 5,6000 | 5,1200 | 5,6000 | 5,6000 | 995.800 |
| 04 abr 2024 | 5,7000 | 5,9100 | 5,0400 | 5,2100 | 5,2100 | 1.586.900 |
| 03 abr 2024 | 5,3700 | 5,7000 | 5,2800 | 5,6500 | 5,6500 | 878.100 |
| 02 abr 2024 | 5,4800 | 5,5000 | 5,3000 | 5,3800 | 5,3800 | 1.212.600 |
| 01 abr 2024 | 5,0100 | 5,5000 | 5,0000 | 5,4800 | 5,4800 | 933.900 |
| 28 mar 2024 | 5,4100 | 5,5000 | 5,1500 | 5,3400 | 5,3400 | 714.400 |
| 27 mar 2024 | 5,1500 | 5,5000 | 4,7600 | 5,5000 | 5,5000 | 770.800 |
| 26 mar 2024 | 4,9600 | 5,1850 | 4,9000 | 5,0500 | 5,0500 | 384.000 |
| 25 mar 2024 | 5,0900 | 5,4200 | 4,9500 | 4,9500 | 4,9500 | 514.600 |
| 22 mar 2024 | 5,4900 | 5,4900 | 5,0450 | 5,3150 | 5,3150 | 645.000 |
| 21 mar 2024 | 4,9000 | 5,3500 | 4,7500 | 5,3500 | 5,3500 | 687.600 |
| 20 mar 2024 | 4,9300 | 5,0400 | 4,8800 | 4,9200 | 4,9200 | 302.900 |
| 19 mar 2024 | 5,1050 | 5,2000 | 4,9600 | 5,0400 | 5,0400 | 380.300 |
| 18 mar 2024 | 4,8500 | 5,2400 | 4,8500 | 5,1600 | 5,1600 | 1.001.300 |
| 15 mar 2024 | 4,1500 | 5,3000 | 4,1500 | 4,9600 | 4,9600 | 1.235.100 |
| 14 mar 2024 | 3,9200 | 4,1800 | 3,9200 | 4,0700 | 4,0700 | 129.100 |
| 13 mar 2024 | 3,8300 | 4,1000 | 3,8300 | 4,0450 | 4,0450 | 297.600 |
| 12 mar 2024 | 3,8400 | 4,0200 | 3,7900 | 3,8950 | 3,8950 | 543.900 |
| 11 mar 2024 | 4,2150 | 4,2400 | 3,8300 | 3,8500 | 3,8500 | 536.800 |
| 08 mar 2024 | 4,1900 | 4,4400 | 4,1200 | 4,2400 | 4,2400 | 1.429.200 |
| 07 mar 2024 | 4,3200 | 4,5400 | 4,0000 | 4,1900 | 4,1900 | 899.700 |
| 06 mar 2024 | 4,6950 | 4,7400 | 4,3400 | 4,3600 | 4,3600 | 441.500 |
| 05 mar 2024 | 4,6700 | 4,8500 | 4,4900 | 4,6900 | 4,6900 | 478.200 |
| 04 mar 2024 | 4,7700 | 4,9000 | 4,6750 | 4,7000 | 4,7000 | 529.400 |
| 01 mar 2024 | 4,7500 | 4,9300 | 4,7400 | 4,8500 | 4,8500 | 636.800 |
| 29 feb 2024 | 4,8000 | 5,0200 | 4,7500 | 4,7700 | 4,7700 | 711.700 |
| 28 feb 2024 | 4,9800 | 5,1100 | 4,8000 | 4,8900 | 4,8900 | 368.500 |
| 27 feb 2024 | 5,0550 | 5,2500 | 4,9600 | 5,0000 | 5,0000 | 286.800 |
| 26 feb 2024 | 5,4000 | 5,5000 | 5,1400 | 5,1400 | 5,1400 | 640.400 |
| 23 feb 2024 | 4,9000 | 5,6300 | 4,9000 | 5,3800 | 5,3800 | 1.013.800 |
| 22 feb 2024 | 5,0800 | 5,2000 | 4,9500 | 5,1700 | 5,1700 | 445.700 |
| 21 feb 2024 | 4,8000 | 5,0800 | 4,8000 | 5,0700 | 5,0700 | 304.600 |
| 20 feb 2024 | 5,0000 | 5,1200 | 4,9100 | 5,0000 | 5,0000 | 204.700 |
| 16 feb 2024 | 5,0200 | 5,2300 | 4,9900 | 5,1000 | 5,1000 | 491.600 |
| 15 feb 2024 | 4,8100 | 5,2000 | 4,7600 | 5,1000 | 5,1000 | 513.000 |
| 14 feb 2024 | 4,9500 | 4,9560 | 4,7500 | 4,8700 | 4,8700 | 9.772.500 |
| 13 feb 2024 | 4,8000 | 5,0900 | 4,5500 | 4,9500 | 4,9500 | 452.900 |
| 12 feb 2024 | 5,3800 | 5,4410 | 4,8800 | 4,9000 | 4,9000 | 1.475.100 |
| 09 feb 2024 | 5,5200 | 5,5900 | 5,3100 | 5,3900 | 5,3900 | 434.900 |
| 08 feb 2024 | 5,5500 | 5,6460 | 5,3900 | 5,3900 | 5,3900 | 1.032.200 |
| 07 feb 2024 | 5,7500 | 5,7500 | 5,4900 | 5,6600 | 5,6600 | 571.300 |
| 06 feb 2024 | 5,4700 | 5,7800 | 5,2500 | 5,6000 | 5,6000 | 1.253.300 |
| 05 feb 2024 | 5,3600 | 5,6400 | 5,2800 | 5,4000 | 5,4000 | 825.600 |
| 02 feb 2024 | 5,5500 | 5,7900 | 5,3800 | 5,5000 | 5,5000 | 6.514.000 |
| 01 feb 2024 | 5,2350 | 5,6000 | 5,1200 | 5,5400 | 5,5400 | 1.376.900 |
| 31 ene 2024 | 5,2100 | 5,3800 | 5,0100 | 5,2300 | 5,2300 | 743.600 |
| 30 ene 2024 | 5,2000 | 5,3900 | 5,0100 | 5,2200 | 5,2200 | 791.800 |
| 29 ene 2024 | 5,0900 | 5,1900 | 4,9800 | 5,1900 | 5,1900 | 374.900 |
| 26 ene 2024 | 4,9300 | 5,1600 | 4,9300 | 5,1100 | 5,1100 | 1.167.000 |
| 25 ene 2024 | 4,8750 | 5,0300 | 4,8000 | 4,9600 | 4,9600 | 743.900 |
| 24 ene 2024 | 4,6800 | 5,0000 | 4,6800 | 4,9150 | 4,9150 | 893.700 |
| 23 ene 2024 | 4,8800 | 5,0000 | 4,6900 | 4,7200 | 4,7200 | 218.800 |
| 22 ene 2024 | 4,8800 | 4,9750 | 4,6700 | 4,8700 | 4,8700 | 768.300 |
| 19 ene 2024 | 4,5650 | 4,9000 | 4,4600 | 4,8900 | 4,8900 | 813.800 |
| 18 ene 2024 | 4,8000 | 4,8000 | 4,5200 | 4,5700 | 4,5700 | 350.600 |
| 17 ene 2024 | 4,9900 | 4,9900 | 4,6800 | 4,7700 | 4,7700 | 457.600 |
| 16 ene 2024 | 4,8500 | 5,0000 | 4,6800 | 4,8500 | 4,8500 | 1.332.400 |
| 12 ene 2024 | 4,3050 | 5,1500 | 4,2940 | 4,6000 | 4,6000 | 821.300 |
| 11 ene 2024 | 4,1100 | 4,3820 | 4,1100 | 4,3000 | 4,3000 | 343.400 |
| 10 ene 2024 | 4,3500 | 4,4000 | 4,1200 | 4,1700 | 4,1700 | 319.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.