Mercados españoles cerrados

Flora Growth Corp. (FLGC)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,2750-0,0050 (-0,39%)
A partir del 02:41PM EDT. Mercado abierto.
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 20241,25001,39001,23001,27501,2750213.899
14 may 20241,31001,39001,27001,28001,2800305.500
13 may 20241,38001,47001,34001,35001,3500222.100
10 may 20241,46001,50001,36001,37001,370096.600
09 may 20241,55001,55001,42001,46001,4600115.400
08 may 20241,46001,54001,43401,52001,520056.700
07 may 20241,51001,53001,42001,50001,5000222.000
06 may 20241,69001,69001,57001,58001,5800144.000
03 may 20241,69001,74001,54001,69001,6900323.600
02 may 20241,69001,78001,58001,64001,6400282.200
01 may 20241,69001,74001,50001,71001,7100736.500
30 abr 20241,26001,78001,19001,69001,69002.294.600
29 abr 20241,35001,36001,08501,28001,2800517.700
26 abr 20241,52001,61001,33001,36001,3600386.400
25 abr 20241,55001,55801,45001,54001,5400277.500
24 abr 20241,71001,71001,50001,55001,5500193.700
23 abr 20241,65001,78701,64001,74001,7400286.900
22 abr 20241,60001,71001,57001,64001,6400178.800
19 abr 20241,70001,73001,47001,56001,5600274.700
18 abr 20241,77001,90001,68001,68001,6800695.500
17 abr 20241,80001,85001,71201,79001,7900178.600
16 abr 20241,75001,83001,64201,82001,8200271.500
15 abr 20241,97002,02001,68001,81001,8100726.300
12 abr 20242,16002,22501,96001,98001,9800620.200
11 abr 20242,32002,37002,14802,21002,2100363.500
10 abr 20242,20002,41002,13002,26002,2600581.900
09 abr 20242,24002,41002,12002,17002,1700909.800
08 abr 20242,32002,59002,22002,27002,2700601.800
05 abr 20242,36002,50002,26202,38002,3800679.400
04 abr 20242,30002,53002,15002,20002,20002.268.200
03 abr 20242,10002,74802,05002,67002,67001.661.100
02 abr 20242,11002,16801,89002,05002,05001.041.000
01 abr 20242,36002,43001,90002,28002,28001.042.700
28 mar 20242,25002,92902,02002,31002,31003.305.100
27 mar 20242,05002,47001,83002,23002,23002.260.800
26 mar 20241,60002,11001,60002,06002,06003.867.000
25 mar 20242,03002,17001,60001,69001,690020.070.200
22 mar 20241,23001,65001,18001,58001,58001.549.800
21 mar 20241,25001,25001,07001,18001,180071.600
20 mar 20241,35001,38001,18001,27001,270088.900
19 mar 20241,16001,39001,13001,32001,3200137.900
18 mar 20241,11001,25001,10001,23001,2300193.600
15 mar 20241,02901,10001,00001,10001,100081.900
14 mar 20241,09001,09000,99001,00001,000052.300
13 mar 20241,07001,11001,04001,06001,060017.600
12 mar 20241,13001,13001,05201,05501,055050.300
11 mar 20241,09001,14001,06001,10001,100059.300
08 mar 20241,10001,11001,04001,09001,090015.600
07 mar 20241,10001,14001,05001,07001,070018.600
06 mar 20241,09001,14001,08401,09501,095024.300
05 mar 20241,09001,13601,08001,08001,080015.800
04 mar 20241,10001,11701,03001,10001,100059.900
01 mar 20241,20001,23001,12001,15001,150055.300
29 feb 20241,24001,25001,16001,22001,220073.300
28 feb 20241,05001,23501,00001,19001,1900201.500
27 feb 20241,00001,06000,97101,04001,040035.800
26 feb 20240,96001,00000,92000,95800,958063.300
23 feb 20241,00001,05000,93500,95100,951025.800
22 feb 20241,09001,09000,98001,00501,005048.900
21 feb 20241,03001,07000,96101,02001,0200148.100
20 feb 20240,94001,04000,93001,03001,0300130.600
16 feb 20240,86200,97600,83800,93700,9370117.600
15 feb 20240,76000,83800,75000,83800,8380175.000
14 feb 20240,79000,82000,75000,75500,7550342.200
13 feb 20240,86000,88100,77900,77900,7790102.900
12 feb 20240,92100,94200,83000,83100,8310238.900
09 feb 20240,96000,96000,86000,86000,8600174.300
08 feb 20240,91000,93000,86000,88000,8800159.900
07 feb 20240,97000,97800,87700,91000,9100189.900
06 feb 20240,90000,97800,90000,94000,9400245.200
05 feb 20241,07001,11600,91600,92800,928072.500
02 feb 20241,11001,11000,96301,02001,0200133.900
01 feb 20241,29301,30001,02001,02001,0200172.000
31 ene 20241,18001,19001,10001,10001,1000107.300
30 ene 20241,22001,30001,17001,18001,1800135.200
29 ene 20241,26001,35001,22501,24001,240059.600
26 ene 20241,36001,46001,24001,26001,260062.300
25 ene 20241,36001,40001,34001,36001,360033.300
24 ene 20241,50001,54501,36001,36001,3600105.100
23 ene 20241,61001,61001,42001,43001,430064.200
22 ene 20241,74001,80001,55001,57001,570051.800
19 ene 20241,85001,85001,66001,70001,700036.000
18 ene 20241,99001,99001,73001,83001,830057.300
17 ene 20241,90001,93001,73001,92001,920074.600
16 ene 20241,81001,90001,70001,86001,860070.000
12 ene 20241,45001,85001,45001,80001,8000166.400
11 ene 20241,49001,50001,37001,48001,480072.100
10 ene 20241,56001,60001,46001,46001,460047.700
09 ene 20241,69001,70601,53001,57901,579079.300
08 ene 20241,51001,73001,50001,71001,7100303.800
05 ene 20241,44001,54001,36301,51001,510078.000
04 ene 20241,40001,42001,32001,39001,390056.400
03 ene 20241,29001,40001,25001,34001,340097.500
02 ene 20241,27001,39001,26501,32001,320021.900
29 dic 20231,33001,41501,27001,35001,350039.200
28 dic 20231,34001,43001,30001,33001,330081.600
27 dic 20231,36001,43101,33001,34001,340080.300
26 dic 20231,32001,38001,31001,36001,360053.900
22 dic 20231,30001,34001,30001,32001,320028.400
21 dic 20231,33001,35001,24001,34001,340026.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...