Mercados españoles abiertos en 3 hrs 15 min

Piedmont Lithium Inc. (PLL)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
13,04+0,94 (+7,77%)
Al cierre: 04:00PM EDT
13,02 -0,02 (-0,19%)
Después del cierre: 07:51PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 202412,1113,0812,0513,0413,04490.700
01 may 202412,2412,6811,9612,1012,10478.900
30 abr 202412,9112,9212,1912,2512,25472.000
29 abr 202412,5213,4712,5213,2113,21728.600
26 abr 202411,5212,1711,3912,1712,17440.900
25 abr 202411,0311,4910,8211,4211,42465.300
24 abr 202411,7211,8511,0111,1111,11684.700
23 abr 202411,2211,9711,0711,6311,63652.300
22 abr 202411,6411,7510,9211,2411,241.013.600
19 abr 202412,3812,5911,5611,6111,61832.100
18 abr 202413,5013,5612,1612,4412,44884.800
17 abr 202413,5914,7413,3913,5113,51910.500
16 abr 202414,0314,4813,2813,4313,431.410.400
15 abr 202415,5417,6614,4314,6814,6810.006.300
12 abr 202413,5513,7312,5312,6812,68355.000
11 abr 202413,6713,7412,7613,3413,34357.500
10 abr 202413,7313,9713,3413,4913,49534.400
09 abr 202413,5414,4013,3614,2714,27482.700
08 abr 202413,0813,6312,9413,3313,33291.400
05 abr 202413,0313,1212,5912,7712,77309.500
04 abr 202413,5514,0313,1013,1513,15384.200
03 abr 202412,7613,2812,7613,2713,27295.500
02 abr 202412,9113,0612,6412,8812,88336.600
01 abr 202413,6013,6513,1213,2513,25340.500
28 mar 202413,3013,5713,0013,3213,32444.200
27 mar 202412,2313,4512,1713,3113,31968.300
26 mar 202412,4212,5512,0412,0512,05344.300
25 mar 202412,3712,9612,1412,2512,25321.300
22 mar 202412,4512,6212,2112,3812,38453.700
21 mar 202412,6913,1412,6012,9312,93593.400
20 mar 202411,7912,7411,6612,3512,35545.300
19 mar 202411,9812,6011,7411,8311,83555.400
18 mar 202412,7812,8711,6512,0312,03704.200
15 mar 202412,5612,8212,3312,6012,602.179.500
14 mar 202413,1313,2012,3012,5312,53630.400
13 mar 202413,0413,8012,8613,2713,27598.800
12 mar 202413,7213,8913,0213,2913,29487.600
11 mar 202414,0114,2113,6313,6813,68623.400
08 mar 202414,6014,7913,7813,7913,79548.400
07 mar 202414,2414,6813,9714,3014,30475.400
06 mar 202414,2014,4613,8513,9913,99512.800
05 mar 202414,1114,2113,5613,5913,59583.900
04 mar 202415,3915,4914,3614,4914,49649.400
01 mar 202414,8215,7114,3515,4315,43647.900
29 feb 202414,3215,2714,2614,5614,56832.700
28 feb 202413,5614,3013,2413,8613,86701.400
27 feb 202412,5314,2012,4213,5913,591.080.300
26 feb 202412,3113,1211,9112,2912,29766.700
23 feb 202412,2912,8311,2712,3412,341.498.000
22 feb 202414,2814,3513,6313,8213,82601.100
21 feb 202414,0314,4914,0014,3414,34430.900
20 feb 202414,3514,3513,7713,9813,98686.700
16 feb 202413,8114,6913,6214,4414,44614.700
15 feb 202413,6514,4513,5813,9513,95602.000
14 feb 202413,5913,9013,2713,5613,56459.100
13 feb 202414,1614,5413,0213,1713,17821.900
12 feb 202414,0315,5613,8115,0615,06758.300
09 feb 202414,5614,8513,9514,0714,07516.200
08 feb 202414,5614,9014,0614,6414,64829.300
07 feb 202412,9514,5812,7314,4914,491.510.000
06 feb 202412,0012,8511,9112,7812,781.694.800
05 feb 202413,0813,2312,3612,3812,381.252.800
02 feb 202414,5214,5313,7013,7113,711.043.300
01 feb 202415,4815,8014,6114,9014,90794.800
31 ene 202415,8816,4915,2615,2815,28974.000
30 ene 202417,0117,1415,9315,9915,99903.900
29 ene 202416,7417,4615,8617,3117,31949.600
26 ene 202417,3117,8417,0717,6217,62416.900
25 ene 202417,2217,5716,4517,1217,12718.600
24 ene 202418,1418,6017,0617,2817,28619.800
23 ene 202418,2718,6017,4017,4617,46612.900
22 ene 202417,6418,4016,8517,9617,96911.600
19 ene 202418,7218,7216,8517,9217,92945.000
18 ene 202419,6319,7018,3818,7318,73595.400
17 ene 202420,0320,1618,9319,4219,42568.600
16 ene 202422,4522,5420,0220,6320,63878.100
12 ene 202423,3624,2622,5222,7722,77349.600
11 ene 202424,0224,0322,5723,0023,00525.800
10 ene 202424,7124,7924,0024,2024,20309.300
09 ene 202425,4825,4824,6924,7024,70333.200
08 ene 202425,5026,3924,8626,2726,27278.300
05 ene 202425,9026,1825,2825,6225,62300.900
04 ene 202426,3326,5025,7926,2126,21340.400
03 ene 202427,1727,1925,7526,3626,36469.600
02 ene 202428,1229,5027,6027,8827,88476.300
29 dic 202330,0530,0527,5128,2328,23676.400
28 dic 202329,2731,8229,2630,1730,17598.900
27 dic 202329,7529,9829,1129,5629,56251.100
26 dic 202329,3530,0029,2329,7229,72293.100
22 dic 202329,4130,0528,6429,1529,15313.600
21 dic 202329,7730,4429,0229,6329,63350.000
20 dic 202330,4631,2928,9729,0029,00448.700
19 dic 202330,2431,2530,2230,6430,64377.200
18 dic 202330,0031,2429,4529,4729,47427.600
15 dic 202330,9731,6629,6029,8129,811.021.800
14 dic 202327,3829,8927,3829,6629,66852.400
13 dic 202323,9826,4323,8726,3026,30513.700
12 dic 202324,7524,7523,7423,7523,75409.900
11 dic 202325,5325,5324,2325,0325,03591.100
08 dic 202325,5026,9625,1926,5326,53507.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...