Mercados españoles cerrados en 3 hrs 36 min

Nouveau Monde Graphite Inc. (NOU.V)

TSXV - TSXV Precio en tiempo real. Divisa en CAD
Añadir a la lista de favoritos
2,9300+0,0700 (+2,45%)
Al cierre: 03:59PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en CADDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
27 mar 20242,85002,93002,84002,93002,930039.000
26 mar 20242,91002,98002,84002,86002,860063.500
25 mar 20243,00003,01002,89002,91002,910055.600
22 mar 20242,93003,00002,86003,00003,000049.400
21 mar 20242,99003,00002,93002,94002,940027.500
20 mar 20243,13003,13002,92002,95002,950084.900
19 mar 20243,08003,16003,06003,06003,060058.800
18 mar 20243,18003,18003,06003,12003,120035.800
15 mar 20243,12003,18003,11003,18003,180017.200
14 mar 20243,07003,19003,07003,12003,120026.200
13 mar 20243,16003,18003,10003,11003,110049.000
12 mar 20243,22003,24003,14003,16003,160042.200
11 mar 20243,24003,27003,20003,27003,270043.500
08 mar 20243,27003,27003,21003,24003,240028.600
07 mar 20243,28003,33003,22003,32003,320028.000
06 mar 20243,18003,31003,17003,28003,280059.100
05 mar 20243,30003,30003,15003,16003,160043.300
04 mar 20243,40003,41003,23003,29003,290079.100
01 mar 20243,46003,49003,33003,45003,450060.500
29 feb 20243,41003,51003,40003,41003,410068.800
28 feb 20243,52003,52003,40003,45003,450052.100
27 feb 20243,57003,58003,43003,51003,510067.000
26 feb 20243,69003,77003,50003,59003,590093.400
23 feb 20243,58003,74003,54003,74003,740092.200
22 feb 20243,58003,59003,42003,59003,590069.400
21 feb 20243,85003,85003,44003,58003,5800107.800
20 feb 20244,09004,10003,65003,87003,8700236.200
16 feb 20243,50004,14003,40003,92003,9200525.300
15 feb 20243,40003,80003,15003,40003,4000589.000
14 feb 20242,78002,80002,76002,80002,800079.500
13 feb 20242,77002,79002,72002,79002,790040.500
12 feb 20242,70002,80002,69002,80002,8000115.500
09 feb 20242,66002,80002,57002,71002,710046.000
08 feb 20242,65002,67002,55002,60002,600045.700
07 feb 20242,77002,78002,65002,72002,720032.600
06 feb 20242,72002,80002,59002,80002,800082.700
05 feb 20242,77002,77002,56002,74002,740093.200
02 feb 20242,86002,86002,75002,79002,790059.000
01 feb 20242,82002,88002,80002,84002,840043.100
31 ene 20242,92002,99002,73002,80002,8000170.300
30 ene 20242,98002,98002,89002,95002,950040.900
29 ene 20242,86002,98002,83002,98002,980044.000
26 ene 20242,82002,91002,82002,86002,860040.200
25 ene 20242,96002,96002,81002,84002,840075.400
24 ene 20243,07003,07002,92002,96002,960053.900
23 ene 20243,10003,10002,95002,96002,960039.200
22 ene 20243,07003,10002,93003,10003,100091.400
19 ene 20243,03003,03002,90003,00003,000077.400
18 ene 20243,27003,27003,08003,09003,090052.300
17 ene 20243,37003,37003,24003,27003,270056.300
16 ene 20243,40003,41003,33003,38003,380021.400
15 ene 20243,32003,42003,27003,41003,410032.400
12 ene 20243,35003,35003,22003,35003,350027.400
11 ene 20243,38003,38003,26003,35003,350030.900
10 ene 20243,37003,38003,28003,38003,380041.500
09 ene 20243,36003,44003,30003,37003,370055.700
08 ene 20243,37003,38003,31003,34003,340027.200
05 ene 20243,40003,41003,33003,36003,360034.800
04 ene 20243,47003,47003,35003,44003,440018.200
03 ene 20243,49003,49003,34003,45003,450031.400
02 ene 20243,40003,49003,38003,46003,460052.000
29 dic 20233,33003,45003,26003,45003,450051.400
28 dic 20233,38003,40003,29003,37003,370044.000
27 dic 20233,37003,43003,31003,38003,380051.300
22 dic 20233,35003,48003,30003,37003,370077.100
21 dic 20233,50003,50003,30003,48003,480057.200
20 dic 20233,40003,60003,40003,50003,500056.600
19 dic 20233,51003,51003,40003,48003,480020.300
18 dic 20233,59003,65003,44003,52003,520058.500
15 dic 20233,75003,75003,51003,60003,600071.800
14 dic 20233,80003,83003,62003,66003,660037.400
13 dic 20233,63003,82003,62003,80003,800046.100
12 dic 20233,91003,91003,61003,62003,620042.500
11 dic 20234,19004,19003,81003,95003,9500102.000
08 dic 20233,72004,20003,61004,20004,2000105.100
07 dic 20233,22003,72003,09003,72003,7200166.500
06 dic 20233,25003,31003,16003,21003,210044.800
05 dic 20233,40003,40003,20003,20003,200051.700
04 dic 20233,46003,46003,34003,40003,400063.100
01 dic 20233,45003,50003,43003,49003,490044.400
30 nov 20233,42003,45003,39003,41003,410025.500
29 nov 20233,41003,49003,35003,48003,480050.100
28 nov 20233,48003,48003,40003,46003,460015.100
27 nov 20233,50003,50003,37003,50003,500037.000
24 nov 20233,47003,48003,35003,48003,480028.100
23 nov 20233,47003,50003,42003,48003,480028.800
22 nov 20233,34003,49003,30003,49003,490029.600
21 nov 20233,41003,41003,28003,34003,340039.500
20 nov 20233,39003,43003,32003,42003,420025.600
17 nov 20233,40003,42003,27003,42003,420036.700
16 nov 20233,47003,47003,28003,40003,400046.800
15 nov 20233,68003,68003,45003,59003,590047.400
14 nov 20233,73003,73003,56003,68003,680041.300
13 nov 20233,73003,75003,62003,73003,730045.900
10 nov 20233,95004,01003,68003,73003,7300117.000
09 nov 20233,90004,00003,80003,94003,940087.100
08 nov 20233,80003,93003,80003,86003,860040.600
07 nov 20233,65003,79003,65003,78003,780037.500
06 nov 20233,75003,85003,58003,84003,840054.200
03 nov 20233,57003,73003,37003,73003,730079.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...