Mercados españoles abiertos en 7 hrs 46 min

Planet Green Holdings Corp. (PLAG)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1100+0,0900 (+4,46%)
Al cierre: 03:37PM EDT
2,1000 -0,01 (-0,47%)
Después del cierre: 07:08PM EDT
Intervalo de fechas:
06 jun 2023 - 06 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 jun 20242,03002,26222,03002,11002,110010.953
05 jun 20242,11002,21002,02002,02002,020020.200
04 jun 20241,74002,67001,70002,30002,3000149.500
03 jun 20241,32001,86001,32001,79001,7900184.900
03 jun 20241:10 Split de acciones
31 may 20242,00002,20001,90001,90001,900082.830
30 may 20242,00002,20001,90002,00002,000034.120
29 may 20242,20002,20001,80002,00002,000029.100
28 may 20242,40002,40002,10002,20002,20006120
24 may 20242,20002,40002,20002,20002,20006930
23 may 20242,40002,50002,20002,20002,20008030
22 may 20242,20002,40002,10002,30002,30006230
21 may 20242,10002,50002,10002,10002,10006700
20 may 20242,40002,40002,20002,30002,30003510
17 may 20242,50002,50002,10002,40002,400013.970
16 may 20242,10002,40002,00002,30002,300019.200
15 may 20242,00002,10002,00002,00002,00001780
14 may 20241,90002,00001,90002,00002,00002070
13 may 20241,90002,00001,90001,90001,90003640
10 may 20242,00002,10001,90001,90001,90003690
09 may 20242,10002,10002,00002,00002,00001470
08 may 20242,00002,10001,90002,00002,000041.850
07 may 20242,00002,10001,90001,90001,90006070
06 may 20242,10002,10002,00002,00002,00004560
03 may 20241,90002,00001,90002,00002,00001710
02 may 20242,10002,20001,90001,90001,90002600
01 may 20242,00002,00001,90001,90001,90003380
30 abr 20242,00002,10001,90002,00002,00003650
29 abr 20242,20002,20002,00002,00002,00001200
26 abr 20242,20002,30002,00002,20002,20001810
25 abr 20242,30002,30002,00002,20002,200025.680
24 abr 20242,40002,40001,90002,20002,200020.730
23 abr 20242,20002,20002,00002,20002,200018.300
22 abr 20241,70002,30001,70002,20002,200024.200
19 abr 20242,10002,10001,60001,80001,800021.490
18 abr 20242,10002,10001,70002,00002,00003520
17 abr 20242,10002,20001,80002,00002,00005040
16 abr 20242,20002,20002,20002,20002,200040
15 abr 20242,40002,40002,20002,20002,20001730
12 abr 20242,10002,30002,10002,30002,3000990
11 abr 20242,40002,40002,10002,30002,30001450
10 abr 20242,30002,40002,20002,30002,30003640
09 abr 20242,50002,70002,30002,40002,40005420
08 abr 20242,30002,40002,30002,40002,40004980
05 abr 20242,30002,50002,30002,50002,50001970
04 abr 20242,30002,50002,30002,30002,30002390
03 abr 20242,50002,50002,30002,30002,30009260
02 abr 20242,60002,80002,50002,50002,50009640
01 abr 20242,90002,90002,60002,60002,60002150
28 mar 20243,00003,00002,60002,60002,60003420
27 mar 20242,50002,90002,50002,90002,90002030
26 mar 20242,50002,70002,50002,50002,5000870
25 mar 20242,50002,80002,50002,70002,70001670
22 mar 20242,90002,90002,70002,70002,70001010
21 mar 20242,80002,80002,70002,70002,70005770
20 mar 20242,80002,90002,70002,80002,80002240
19 mar 20242,70002,90002,70002,90002,9000450
18 mar 20242,90002,90002,70002,70002,70003530
15 mar 20242,90002,90002,80002,80002,8000730
14 mar 20243,00003,00002,80002,90002,90001990
13 mar 20242,90002,90002,90002,90002,9000500
12 mar 20242,70002,90002,70002,90002,90003760
11 mar 20242,90003,00002,70002,80002,8000820
08 mar 20242,70002,70002,70002,70002,70001970
07 mar 20242,80002,80002,50002,80002,80003240
06 mar 20242,80003,00002,80002,80002,80004100
05 mar 20243,00003,00002,80003,00003,00008180
04 mar 20243,00003,10003,00003,00003,00002410
01 mar 20243,10003,10003,00003,00003,00001130
29 feb 20243,10003,10003,00003,10003,10001460
28 feb 20243,10003,10003,10003,10003,1000810
27 feb 20243,30003,30003,10003,10003,10002950
26 feb 20243,40003,40003,00003,00003,00005400
23 feb 20243,50003,70003,20003,20003,20005410
22 feb 20243,70003,70003,50003,50003,50001090
21 feb 20243,60003,60003,50003,60003,6000470
20 feb 20243,60003,60003,40003,60003,6000520
16 feb 20243,40003,60003,40003,60003,60003850
15 feb 20243,50003,50003,30003,40003,40002740
14 feb 20243,30003,50003,20003,50003,50003540
13 feb 20243,60003,80003,40003,60003,60001360
12 feb 20243,80003,80003,20003,30003,300017.820
09 feb 20243,60003,90003,50003,50003,5000490
08 feb 20243,40003,50003,30003,50003,5000740
07 feb 20243,50003,60003,30003,50003,50001260
06 feb 20243,60003,60003,30003,50003,50001350
05 feb 20243,70004,00003,30003,60003,60002110
02 feb 20243,60003,80003,50003,70003,70002210
01 feb 20244,00004,00003,50003,80003,80003030
31 ene 20243,70004,00003,70004,00004,00004380
30 ene 20243,80003,90003,60003,70003,70004920
29 ene 20244,00004,00003,80003,90003,90002500
26 ene 20244,50004,50004,10004,10004,10001260
25 ene 20245,10005,10004,40004,50004,50004660
24 ene 20244,80005,00004,80004,80004,8000880
23 ene 20245,00005,20004,90004,90004,9000190
22 ene 20244,90005,00004,80004,80004,8000250
19 ene 20245,00005,20005,00005,00005,0000810
18 ene 20245,30005,30005,10005,10005,10001060
17 ene 20245,60005,60005,20005,20005,20001310
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...