Mercados españoles cerrados

Nouveau Monde Graphite Inc. (NMG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1100+0,0400 (+1,93%)
Al cierre: 04:00PM EDT
2,2100 +0,10 (+4,74%)
Después del cierre: 06:40PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 20242,12002,19002,10002,11002,110096.600
25 abr 20241,93002,16001,93002,07002,0700446.500
24 abr 20241,90001,98301,90001,96001,960029.000
23 abr 20242,05002,05401,94001,95001,950097.700
22 abr 20242,00002,03001,99502,00002,0000100.300
19 abr 20242,05002,06002,02002,02002,020090.600
18 abr 20242,03002,07002,03002,05002,050040.600
17 abr 20242,05002,08002,03002,05002,050047.700
16 abr 20242,08002,09002,04002,05002,050029.800
15 abr 20242,13002,15002,08002,08002,080053.700
12 abr 20242,13002,27002,13002,19002,1900301.000
11 abr 20242,20002,22002,13502,15002,150074.800
10 abr 20242,24002,25002,19002,25002,250052.700
09 abr 20242,19002,27002,19002,24502,245048.400
08 abr 20242,28002,29002,19002,19002,190063.700
05 abr 20242,19002,27002,19002,23002,230034.600
04 abr 20242,24002,29002,19002,19002,190041.000
03 abr 20242,24002,31802,20002,25002,250058.000
02 abr 20242,30002,30002,21002,26002,260029.500
01 abr 20242,33002,33002,23502,26002,260050.900
28 mar 20242,19002,34002,19002,29002,2900124.100
27 mar 20242,10002,17002,10002,17002,170059.400
26 mar 20242,20002,23002,10002,12002,120081.100
25 mar 20242,19002,23002,13002,18002,180045.500
22 mar 20242,23002,25002,12002,20002,200070.500
21 mar 20242,24002,27002,17002,21002,210046.200
20 mar 20242,26002,29002,16002,22002,220056.300
19 mar 20242,34002,34002,26002,30002,3000157.300
18 mar 20242,30002,32002,27002,32002,3200128.800
15 mar 20242,31002,37002,30002,33002,3300138.900
14 mar 20242,31002,40502,29002,34002,340054.700
13 mar 20242,37002,39002,31002,35002,350035.500
12 mar 20242,37002,41002,31102,37002,370045.100
11 mar 20242,36002,42002,35002,39002,390031.800
08 mar 20242,40002,43002,37002,39002,390044.100
07 mar 20242,42002,47002,38002,44002,440051.300
06 mar 20242,32002,45002,31102,44002,440073.200
05 mar 20242,37002,40002,31002,34002,340070.000
04 mar 20242,50002,52002,37002,38002,3800107.000
01 mar 20242,53002,60002,42002,49002,4900140.400
29 feb 20242,57002,60002,51002,53002,530075.000
28 feb 20242,60002,61002,50002,55002,5500161.000
27 feb 20242,64002,67202,54002,56002,560083.100
26 feb 20242,80002,82002,54802,68002,6800160.800
23 feb 20242,63002,80002,60002,78002,780071.300
22 feb 20242,59002,66002,55002,62002,620077.100
21 feb 20242,80002,86002,53002,64002,6400161.200
20 feb 20242,88003,04002,69002,83002,8300222.300
16 feb 20242,56003,07002,51002,91002,91001.090.600
15 feb 20242,56002,74002,31002,53002,53006.112.800
14 feb 20242,02002,10002,02002,08002,080038.900
13 feb 20241,99002,07501,99002,05002,050033.900
12 feb 20242,00002,10002,00002,07002,070063.000
09 feb 20241,93002,06001,90002,03002,0300140.800
08 feb 20241,99001,99001,88001,92001,9200132.400
07 feb 20242,07002,09001,97002,03002,030044.700
06 feb 20241,98002,06001,92002,02002,020049.800
05 feb 20242,03002,04001,88001,90001,9000193.800
02 feb 20242,10002,10202,04002,06002,060046.100
01 feb 20242,06002,18002,06002,09002,090035.600
31 ene 20242,13002,20002,03002,05002,050087.600
30 ene 20242,20002,20002,15002,15002,150034.200
29 ene 20242,18002,20002,08002,19002,190097.600
26 ene 20242,15002,15002,09402,13002,130041.700
25 ene 20242,15002,17002,07002,11002,110080.200
24 ene 20242,22002,22002,15002,15002,150054.100
23 ene 20242,20002,25002,18002,20002,2000101.100
22 ene 20242,24002,25002,15002,21002,2100124.600
19 ene 20242,20002,20002,13502,19002,1900142.300
18 ene 20242,40002,42502,27002,29002,290061.700
17 ene 20242,49002,49002,39902,41002,410033.400
16 ene 20242,47002,55002,45302,51002,510020.700
12 ene 20242,46002,50002,40602,46002,460055.900
11 ene 20242,46002,50002,42002,46002,460049.400
10 ene 20242,47002,49002,45202,48002,480025.600
09 ene 20242,47002,59002,44502,52002,5200125.500
08 ene 20242,60002,60002,47002,52002,520074.100
05 ene 20242,57002,58002,48102,56002,560031.300
04 ene 20242,57002,58002,50002,53002,530032.900
03 ene 20242,55002,60002,49002,52002,520069.600
02 ene 20242,61002,70002,55102,58002,5800126.400
29 dic 20232,50002,61002,47002,61002,6100107.800
28 dic 20232,50002,61002,49002,51002,510096.200
27 dic 20232,52002,60602,50002,56002,560054.800
26 dic 20232,48002,62002,48002,58002,580072.100
22 dic 20232,47002,61002,47002,48002,480093.100
21 dic 20232,54002,59002,46002,53002,530095.100
20 dic 20232,55002,71002,50202,53002,530076.600
19 dic 20232,57002,62002,53002,59002,590076.000
18 dic 20232,60002,72002,53002,61002,610082.500
15 dic 20232,77002,77002,60102,62002,620073.900
14 dic 20232,84002,85002,66002,77002,770083.100
13 dic 20232,80002,82002,70002,82002,820095.800
12 dic 20232,94002,94002,65002,65002,650065.200
11 dic 20233,10003,13002,82002,93002,9300126.200
08 dic 20232,75003,06002,67003,06003,0600261.700
07 dic 20232,28002,77002,28002,72002,7200251.900
06 dic 20232,31002,47002,30302,31002,310088.600
05 dic 20232,49002,52002,28002,28002,280069.900
04 dic 20232,55002,56502,47002,48002,480052.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...