Mercados españoles cerrados

Electra Battery Materials Corporation (ELBM)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,4768-0,0132 (-2,69%)
Al cierre: 04:00PM EDT
0,4866 +0,01 (+2,06%)
Después del cierre: 05:28PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20240,49600,50000,45000,47700,4770115.500
16 may 20240,48000,49900,48000,49000,490062.800
15 may 20240,47800,49000,47300,48700,487058.100
14 may 20240,45000,47900,45000,46400,464057.900
13 may 20240,46000,47000,45800,46500,465015.800
10 may 20240,45100,47300,45100,45800,458020.700
09 may 20240,45700,47000,43700,45100,451039.300
08 may 20240,46000,47000,45000,45500,4550137.100
07 may 20240,49000,49000,46100,46600,466031.100
06 may 20240,49400,50000,47300,48500,4850124.300
03 may 20240,46400,50000,46000,47000,4700107.300
02 may 20240,42800,45500,42800,45500,455052.700
01 may 20240,44000,44600,42700,42700,427026.400
30 abr 20240,42200,44300,42200,42900,429041.700
29 abr 20240,41400,44500,41400,42200,422079.300
26 abr 20240,42400,43500,40600,41600,416085.900
25 abr 20240,41600,43200,40600,40600,406048.200
24 abr 20240,43000,43000,41000,41000,410030.300
23 abr 20240,41000,42500,40700,41800,418046.700
22 abr 20240,40800,41200,40000,40000,400013.300
19 abr 20240,42000,42400,40600,40800,408068.500
18 abr 20240,41000,42000,40500,42000,420031.200
17 abr 20240,40500,42500,40000,40500,405044.100
16 abr 20240,43500,44500,40000,40600,406051.700
15 abr 20240,44000,46000,43500,43500,435025.700
12 abr 20240,45100,46000,44000,44000,440071.500
11 abr 20240,47000,47500,46000,46000,460023.800
10 abr 20240,47000,47700,46600,46600,466036.100
09 abr 20240,48900,48900,47000,47100,471025.100
08 abr 20240,48900,48900,47000,47200,472047.600
05 abr 20240,47900,48100,46300,46900,469052.600
04 abr 20240,49100,50900,47100,47100,4710120.300
03 abr 20240,49000,52000,47700,49500,4950248.500
02 abr 20240,46000,49200,46000,47500,475068.000
01 abr 20240,49000,49000,45400,46700,467063.400
28 mar 20240,46400,46400,45300,45400,454043.200
27 mar 20240,45000,46000,45000,45000,450051.800
26 mar 20240,48500,48500,43900,44400,4440110.300
25 mar 20240,47600,48200,46500,46500,465040.900
22 mar 20240,50400,50400,47100,47100,471061.700
21 mar 20240,50500,50500,49000,49000,490055.400
20 mar 20240,49900,51800,49000,50400,5040134.200
19 mar 20240,49000,50000,48200,49000,490037.000
18 mar 20240,51000,51200,48600,49000,4900101.700
15 mar 20240,52100,52200,48900,50000,5000127.900
14 mar 20240,52000,53300,49200,52100,5210149.200
13 mar 20240,53300,54000,50000,52000,520053.600
12 mar 20240,53300,53700,51000,52000,5200115.700
11 mar 20240,48100,55000,48100,51800,5180153.300
08 mar 20240,51600,51900,46000,49600,4960203.800
07 mar 20240,52500,53700,51000,52800,5280110.900
06 mar 20240,54000,55000,52500,52500,525081.000
05 mar 20240,52200,54700,52000,54700,547085.500
04 mar 20240,54000,55000,51000,52500,5250180.900
01 mar 20240,54000,56700,52400,54000,5400140.400
29 feb 20240,56900,57300,53000,54000,540095.700
28 feb 20240,56200,60000,55400,56300,5630281.800
27 feb 20240,54000,58000,53000,56900,5690104.500
26 feb 20240,52100,55100,51000,55000,5500312.000
23 feb 20240,56000,57100,52300,53500,5350328.200
22 feb 20240,65800,65800,55900,56900,5690285.500
21 feb 20240,63200,66200,62500,65000,6500136.400
20 feb 20240,69500,70500,63200,64800,6480142.400
16 feb 20240,73000,73000,68100,71700,7170144.700
15 feb 20240,70000,73000,65700,72000,7200609.100
14 feb 20240,62000,68700,62000,68000,6800476.800
13 feb 20240,62700,67000,58400,62000,6200316.200
12 feb 20240,67200,75000,52800,61700,6170992.000
09 feb 20240,55700,70000,53600,61900,61901.338.900
08 feb 20240,43500,54000,43500,52700,52701.005.200
07 feb 20240,42600,45000,41300,42900,429079.100
06 feb 20240,42700,45000,41300,43500,4350225.800
05 feb 20240,39000,43000,37500,41300,4130220.800
02 feb 20240,36800,42000,34000,38000,3800268.900
01 feb 20240,33800,36200,33800,34100,3410105.900
31 ene 20240,33700,34500,33000,33900,339047.400
30 ene 20240,33800,34800,32100,34300,343051.800
29 ene 20240,33000,34000,32500,33900,339066.600
26 ene 20240,32600,33700,31500,32300,3230128.000
25 ene 20240,34000,35100,32500,34900,349077.800
24 ene 20240,32200,34800,32000,33200,332048.900
23 ene 20240,31100,32100,31100,31700,317091.000
22 ene 20240,32900,33000,31000,31100,3110116.700
19 ene 20240,33000,34700,31000,32400,3240495.300
18 ene 20240,35400,35400,33000,34000,3400235.200
17 ene 20240,36000,36400,35000,35100,351046.500
16 ene 20240,39000,39300,36000,36000,3600283.300
12 ene 20240,37800,38300,37200,38000,380088.600
11 ene 20240,40700,40700,36800,37200,3720130.200
10 ene 20240,39800,40800,37600,38900,389042.300
09 ene 20240,39400,39600,37000,37600,3760102.600
08 ene 20240,37700,39900,37100,38500,3850110.200
05 ene 20240,38600,40000,37300,37600,3760385.700
04 ene 20240,42400,43300,38000,39700,3970173.200
03 ene 20240,44000,45400,40000,43300,4330212.700
02 ene 20240,38000,46000,37200,45500,4550562.900
29 dic 20230,37000,37400,35300,36500,3650236.700
28 dic 20230,33000,36900,32600,36300,3630311.100
27 dic 20230,33000,34000,32000,32800,3280321.200
26 dic 20230,33400,33400,31000,32800,3280214.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...