Mercados españoles cerrados

Loop Industries, Inc. (LOOP)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,0900-0,0300 (-1,42%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
29 jun 2023 - 29 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 20242,09002,10002,02602,09002,09004700
27 jun 20242,19002,19002,07202,12002,12008700
26 jun 20242,17002,33002,08002,15002,150050.700
25 jun 20242,07002,15002,06502,14002,14005600
24 jun 20242,19002,23402,10002,10002,100010.600
21 jun 20242,18002,25002,13002,25002,250041.600
20 jun 20242,25002,34002,12002,14002,140018.600
18 jun 20242,40002,43502,09002,17002,170035.500
17 jun 20242,38002,47002,38002,42002,42005300
14 jun 20242,48002,48002,38002,42002,42008500
13 jun 20242,46502,54002,45002,46502,465011.700
12 jun 20242,45002,55002,45002,45002,450014.500
11 jun 20242,44002,60002,41002,45002,450044.100
10 jun 20242,52002,61002,42202,51002,510022.900
07 jun 20242,46002,59602,46002,51002,51007900
06 jun 20242,48002,55502,42002,46002,46004000
05 jun 20242,58002,58002,46002,46002,460011.000
04 jun 20242,69002,69002,45002,53002,530013.400
03 jun 20242,66002,74002,53002,62002,620027.000
31 may 20242,56002,79502,56002,65002,650016.200
30 may 20242,50002,52002,38002,51002,510011.900
29 may 20242,55002,57902,52002,52002,52007400
28 may 20242,51002,79002,51002,55002,550043.200
24 may 20242,87002,87002,72202,80002,80005000
23 may 20242,88002,88002,68002,86002,86006200
22 may 20242,67002,88002,64002,86002,860025.600
21 may 20242,84002,85002,67002,67002,670018.800
20 may 20242,75002,84002,75002,84002,840011.000
17 may 20242,72002,77202,68002,68002,68002300
16 may 20242,76002,85402,70002,75002,75006800
15 may 20242,85902,85902,70902,80002,80007600
14 may 20242,68002,85002,68002,81002,810010.400
13 may 20242,78002,87902,78002,85002,850015.600
10 may 20242,79002,87002,79002,83002,83002200
09 may 20242,65502,85002,65502,82002,82004400
08 may 20242,85002,88602,84002,88602,88603000
07 may 20242,88002,90002,82102,85002,850011.800
06 may 20242,84002,95302,64002,86002,860010.300
03 may 20242,96002,96002,69502,85502,855015.900
02 may 20242,90002,93002,75002,93002,930017.300
01 may 20242,86002,97002,60002,79002,790080.000
30 abr 20242,85002,90502,82002,84002,84006400
29 abr 20242,83002,98002,80002,98002,98008300
26 abr 20242,82002,84002,73002,84002,84004700
25 abr 20242,81002,82002,81002,82002,82003700
24 abr 20242,77002,85002,77002,80002,80007100
23 abr 20242,79002,79002,75002,75002,75001100
22 abr 20242,63002,72802,63002,68002,680016.200
19 abr 20242,71002,71002,58002,58002,580016.700
18 abr 20242,70002,79802,64002,66002,66005900
17 abr 20242,87102,89002,67902,67902,679026.300
16 abr 20242,90002,90002,65202,86002,86006700
15 abr 20242,93002,93002,62402,78002,780021.200
12 abr 20242,61002,79002,61002,78002,780012.300
11 abr 20242,72002,85002,62002,62002,620019.600
10 abr 20242,86002,90002,68202,71502,71509000
09 abr 20242,93702,94002,88502,94002,94001700
08 abr 20243,00003,00002,92002,98002,98004500
05 abr 20242,91002,91002,86002,91002,91006500
04 abr 20243,00003,00002,90002,95002,950010.200
03 abr 20242,96003,04902,96003,00003,00003900
02 abr 20242,91003,00002,91003,00003,000030.300
01 abr 20242,80002,85002,71702,84002,840010.300
28 mar 20242,73002,84002,70002,80002,800026.900
27 mar 20242,78002,79002,70402,75002,750017.400
26 mar 20242,75002,84002,71002,80002,8000163.600
25 mar 20242,76002,83802,70002,72002,7200235.500
22 mar 20242,80002,80002,69002,72002,720046.500
21 mar 20242,90002,90002,80002,81002,810013.700
20 mar 20242,72002,90002,72002,90002,900068.800
19 mar 20242,70002,86002,70002,74002,740010.000
18 mar 20242,73002,90002,68002,68002,680037.200
15 mar 20242,70002,75002,68002,69002,69008900
14 mar 20242,65002,75002,64002,74002,740013.200
13 mar 20242,67002,72002,60002,60002,600021.700
12 mar 20242,76002,82002,71002,72002,720021.000
11 mar 20242,76002,94002,76002,76002,760023.000
08 mar 20242,90003,00502,84002,84002,840018.900
07 mar 20242,97502,99002,89002,89002,890016.200
06 mar 20242,86003,07002,86003,03003,030016.200
05 mar 20243,10003,10002,85002,85002,850036.100
04 mar 20243,09003,13003,06003,09503,09505100
01 mar 20243,17003,17003,01003,06003,06007200
29 feb 20243,20003,22003,10003,14003,140021.100
28 feb 20243,29003,35003,14703,22003,22008300
27 feb 20243,35003,44903,35003,35003,350020.700
26 feb 20243,29003,45003,18803,35003,350022.800
23 feb 20243,14003,32003,14003,25003,25005200
22 feb 20242,84003,31002,81403,20003,200019.400
21 feb 20242,75002,89802,75002,85002,85008900
20 feb 20242,89002,91002,70002,72002,720021.100
16 feb 20243,09003,10002,91002,91002,910019.600
15 feb 20242,91003,07002,91003,00003,000010.700
14 feb 20242,91003,08002,91002,92002,920013.700
13 feb 20243,00003,15502,90002,91002,910014.800
12 feb 20243,00003,13603,00003,02003,020024.900
09 feb 20243,18003,29503,11003,13003,130018.800
08 feb 20243,41903,41903,26003,26003,260018.100
07 feb 20243,42003,52203,36003,36003,36008700
06 feb 20243,39003,50003,35003,43003,430042.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...