Mercados españoles cerrados en 3 hrs 14 min

NioCorp Developments Ltd. (NB)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
2,3600-0,1900 (-7,45%)
Al cierre: 04:00PM EDT
2,3900 +0,03 (+1,27%)
Antes de la apertura: 08:04AM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20242,56002,62102,33002,36002,360066.100
09 may 20242,65002,70002,48002,55002,5500111.400
08 may 20242,55002,68202,51002,61002,6100134.000
07 may 20242,55002,70002,51002,58002,5800136.600
06 may 20242,66002,67002,50002,51002,5100386.200
03 may 20242,30002,65002,24002,60002,6000298.300
02 may 20242,05002,28502,03002,24002,2400120.900
01 may 20242,06002,08001,98202,06002,0600182.300
30 abr 20242,19002,19602,03002,03002,0300198.900
29 abr 20242,30002,33302,14002,16002,1600147.600
26 abr 20242,39002,44002,25002,28002,2800131.300
25 abr 20242,49002,49002,37002,38002,3800167.800
24 abr 20242,53002,53002,41002,46002,4600134.400
23 abr 20242,37002,54002,37002,48002,480054.500
22 abr 20242,34002,45002,34002,40002,400077.500
19 abr 20242,46002,55002,34002,37002,370099.300
18 abr 20242,51002,60002,46002,48002,480082.300
17 abr 20242,62002,72002,42002,45002,4500216.000
16 abr 20242,82002,86002,68002,78002,780071.200
15 abr 20243,20003,24002,83002,87002,870088.900
12 abr 20243,30003,33003,09003,11003,110053.500
11 abr 20243,65003,66303,07003,24003,2400135.500
10 abr 20243,22003,99903,22003,62003,6200412.300
09 abr 20242,96003,25002,96003,22003,2200141.600
08 abr 20242,51002,87002,51002,85002,8500197.500
05 abr 20242,49002,57602,49002,56002,560036.400
04 abr 20242,50002,55002,47002,53002,530029.800
03 abr 20242,54002,57002,47002,48002,480082.600
02 abr 20242,56002,56002,46002,50002,500042.200
01 abr 20242,75002,75002,52002,53002,5300108.100
28 mar 20242,70002,75002,68002,72002,720025.400
27 mar 20242,65002,72002,61002,70002,700040.200
26 mar 20242,67002,78402,60702,63002,630079.600
25 mar 20242,48002,79002,41002,73002,7300134.000
22 mar 20242,44002,46002,38002,41002,410034.100
21 mar 20242,58002,58002,36002,42002,420047.600
20 mar 20242,37002,54002,37002,47002,470061.700
19 mar 20242,54002,57702,34002,40002,400083.100
18 mar 20242,66002,69002,51002,53002,530072.900
15 mar 20242,69002,71002,61002,61002,610052.400
14 mar 20242,74002,77002,68002,71002,710069.600
13 mar 20242,79002,81002,73002,74002,7400134.500
12 mar 20242,75002,79002,69002,79002,7900129.400
11 mar 20242,57002,75002,45002,71002,7100218.800
08 mar 20242,69002,76002,57002,59002,590090.500
07 mar 20242,65002,72002,57002,64002,6400144.400
06 mar 20242,47002,78002,47002,65002,6500137.700
05 mar 20242,58002,61002,47602,54002,540089.700
04 mar 20242,58002,69002,51002,56002,5600136.400
01 mar 20242,55002,64402,45002,48002,480090.600
29 feb 20242,34002,63002,34002,61002,6100109.000
28 feb 20242,37002,37002,22002,32002,3200119.000
27 feb 20242,41002,41002,28002,37002,3700102.300
26 feb 20242,41002,48002,33002,35002,3500109.000
23 feb 20242,40002,49002,39002,44002,440076.500
22 feb 20242,48002,48002,32002,39002,3900162.900
21 feb 20242,46002,55002,38002,45002,4500127.400
20 feb 20242,70002,77002,47002,47002,4700307.600
16 feb 20242,96002,96002,65002,67002,6700287.500
15 feb 20242,98003,00002,93002,94002,9400117.400
14 feb 20242,98003,03002,94002,99002,990024.200
13 feb 20243,17003,17002,93003,00003,0000117.000
12 feb 20242,97003,24002,96003,17003,1700182.900
09 feb 20242,98003,01002,95002,96002,960099.500
08 feb 20242,94003,01002,91002,98002,9800132.000
07 feb 20243,09003,10002,94002,94002,940083.600
06 feb 20243,00003,09002,97003,07003,0700107.500
05 feb 20242,96003,06002,94003,00003,0000236.500
02 feb 20243,05003,10002,96002,99002,990073.200
01 feb 20243,08003,16003,01003,02003,020079.800
31 ene 20243,17003,19003,06003,12003,120080.700
30 ene 20243,17003,33003,12003,20003,200089.800
29 ene 20243,12003,29003,06003,23003,2300104.400
26 ene 20243,07003,12003,01003,10003,100040.500
25 ene 20243,00003,07003,00003,04003,040028.800
24 ene 20243,09003,09003,00003,01003,010039.600
23 ene 20243,00003,06003,00003,06003,060037.800
22 ene 20243,06003,10003,01003,03003,030058.000
19 ene 20242,94003,11002,94003,07003,0700114.800
18 ene 20243,04003,13003,00003,09003,090060.200
17 ene 20243,18003,18003,02003,04003,040059.900
16 ene 20243,14003,23003,07003,13003,1300112.800
12 ene 20243,00003,14003,00003,10003,1000184.900
11 ene 20243,09003,09002,97003,02003,0200221.700
10 ene 20243,07003,13002,99003,01003,0100109.900
09 ene 20243,03003,07002,98003,01003,010048.000
08 ene 20243,07003,08002,90002,99002,9900187.300
05 ene 20243,07003,10002,93002,94002,9400102.600
04 ene 20243,09003,09002,94003,00003,0000122.200
03 ene 20243,16003,20002,99303,01003,0100110.400
02 ene 20243,24003,24003,12003,16003,160078.200
29 dic 20233,15003,30003,07003,19003,1900205.600
28 dic 20233,26003,35803,14003,15003,1500189.700
27 dic 20233,26003,38303,24003,32003,3200199.100
26 dic 20233,22003,33003,19003,25003,250094.200
22 dic 20233,10003,22003,08003,20003,2000114.300
21 dic 20233,10003,27003,00003,07003,0700150.900
20 dic 20233,00003,09002,96002,96002,9600157.100
19 dic 20233,05003,18003,00003,00003,0000289.300
18 dic 20233,02003,18002,95003,02003,0200234.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...