Mercados españoles cerrados

LanzaTech Global, Inc. (LNZA)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7100-0,0800 (-4,47%)
Al cierre: 04:00PM EDT
1,7600 +0,05 (+2,92%)
Después del cierre: 07:24PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 20241,84001,84001,67001,71001,71001.084.500
20 jun 20241,90001,98001,79001,79001,79001.075.200
18 jun 20241,98002,01001,81001,82001,8200533.100
17 jun 20242,05002,07001,99002,00002,0000432.800
14 jun 20242,09002,17002,02002,03002,0300380.700
13 jun 20242,25002,29002,08002,12002,1200347.700
12 jun 20242,34002,39202,23002,25002,2500391.000
11 jun 20242,15002,31002,12002,29002,2900399.800
10 jun 20242,14002,26002,00502,21002,2100561.300
07 jun 20242,22002,30002,06002,07002,0700645.600
06 jun 20242,50002,57002,25002,27002,2700583.800
05 jun 20242,59002,70002,50002,50002,5000491.800
04 jun 20242,76002,76002,53002,56002,5600539.900
03 jun 20242,70002,91002,68002,78002,7800743.500
31 may 20242,93003,07002,64002,65002,6500568.000
30 may 20243,00003,15002,78002,92002,9200493.700
29 may 20242,96003,08002,71003,03003,0300538.600
28 may 20243,00003,26002,98003,04003,04001.012.500
24 may 20242,61002,95002,57002,94002,9400337.900
23 may 20242,62002,68502,58002,61002,6100220.600
22 may 20242,54002,69002,54002,64002,6400230.700
21 may 20242,54002,63002,53002,55002,5500195.500
20 may 20242,43002,61002,43002,55002,5500279.300
17 may 20242,54002,54502,39002,51002,5100186.900
16 may 20242,74002,78002,51002,54002,5400289.900
15 may 20242,80002,85002,68002,75002,7500225.000
14 may 20242,75002,92002,62002,73002,7300316.300
13 may 20242,48002,72002,45502,72002,7200548.200
10 may 20242,46002,61002,31002,45002,4500440.800
09 may 20242,55002,73502,18502,45002,4500729.600
08 may 20242,70002,77002,52502,68502,6850451.400
07 may 20242,85002,87902,56502,73502,7350421.400
06 may 20242,76003,04002,75002,85002,8500707.400
03 may 20242,94003,01902,59002,71002,7100594.500
02 may 20242,48002,88002,41002,87002,8700592.600
01 may 20242,30002,48502,11002,39002,3900428.000
30 abr 20242,21002,29002,15502,16502,165097.200
29 abr 20242,24002,32001,98002,22002,2200385.800
26 abr 20242,09002,24002,09002,23002,2300186.500
25 abr 20242,20002,25001,86002,07002,0700467.300
24 abr 20242,62002,62402,23002,23502,2350492.500
23 abr 20242,73002,81002,61002,63002,6300462.200
22 abr 20242,85002,86402,62002,74002,7400270.300
19 abr 20242,86002,94002,77002,86002,8600283.200
18 abr 20243,07003,08002,82002,89002,8900297.000
17 abr 20243,12003,13002,97003,06003,0600223.300
16 abr 20242,96003,13002,91003,10003,1000251.400
15 abr 20243,15003,21002,93002,98002,9800372.100
12 abr 20243,39003,41003,08003,10003,1000131.100
11 abr 20243,18003,39003,16003,36003,3600183.700
10 abr 20243,21003,27003,13003,17003,1700120.900
09 abr 20243,25003,38003,22103,27003,2700210.900
08 abr 20243,10003,17003,09003,16003,160078.000
05 abr 20243,10003,21003,04003,10003,1000171.100
04 abr 20243,06003,22003,01003,10003,1000278.800
03 abr 20242,96003,13002,89003,04003,0400322.700
02 abr 20242,95003,07002,84002,99002,9900390.000
01 abr 20243,10003,10002,88002,96002,9600246.400
28 mar 20243,01003,21002,90003,09503,0950328.900
27 mar 20243,33003,37002,99003,02003,02001.710.400
26 mar 20243,19003,33003,10003,30003,3000413.600
25 mar 20243,14003,29003,03003,15003,1500648.100
22 mar 20242,87003,16002,85003,01003,0100328.000
21 mar 20242,94003,04002,85002,86002,8600330.600
20 mar 20242,70002,94002,63002,90002,9000366.000
19 mar 20242,83002,85002,57002,69002,6900437.900
18 mar 20242,84002,84002,69002,81002,8100295.000
15 mar 20242,92002,93002,65002,81002,8100672.900
14 mar 20242,97002,97002,77002,88002,8800304.400
13 mar 20243,02003,03002,81002,96002,9600486.500
12 mar 20243,07003,17502,99003,00003,0000537.000
11 mar 20243,19003,21003,08003,09003,0900158.200
08 mar 20243,21003,28003,12003,18003,1800173.200
07 mar 20243,31003,37003,14003,15003,1500207.500
06 mar 20243,18003,33003,18003,24003,2400141.300
05 mar 20243,20003,20503,03003,17003,1700236.400
04 mar 20243,37003,43003,17003,20003,2000312.800
01 mar 20243,33003,52003,18003,32003,3200184.000
29 feb 20243,09003,24002,99003,22003,2200228.100
28 feb 20243,33003,40003,06003,07003,0700470.400
27 feb 20243,42003,49003,32003,37003,370073.800
26 feb 20243,43003,54003,30003,44003,4400123.900
23 feb 20243,45003,47503,26003,43003,4300308.800
22 feb 20243,51003,58003,45003,47003,4700192.600
21 feb 20243,48003,63003,34003,50003,5000163.000
20 feb 20243,69003,72003,50003,50003,5000169.600
16 feb 20243,74003,81703,63003,70003,7000162.400
15 feb 20243,81003,91003,61003,77003,7700159.200
14 feb 20243,62003,82003,50003,76003,7600174.900
13 feb 20243,74003,85003,55003,65003,6500238.300
12 feb 20243,58003,97003,58003,92003,9200296.500
09 feb 20243,25003,60003,22003,58003,5800239.700
08 feb 20243,48003,49003,15003,22003,2200258.600
07 feb 20243,40003,50003,13503,45503,4550216.500
06 feb 20243,86003,90003,37003,38003,3800594.900
05 feb 20244,05004,10003,83003,83003,8300168.000
02 feb 20244,06004,09003,94004,06004,0600221.200
01 feb 20244,41004,60004,15004,15004,1500252.600
31 ene 20244,55004,66004,35004,35504,3550109.100
30 ene 20244,61004,64004,17004,55004,5500168.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...