Mercados españoles cerrados

Standard Lithium Ltd. (SLI)

NYSE American - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,2800-0,0500 (-3,76%)
Al cierre: 04:00PM EDT
1,2900 +0,01 (+0,78%)
Después del cierre: 07:38PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,35001,35001,22001,28001,2800995.567
02 may 20241,31001,36501,25001,33001,3300909.300
01 may 20241,22001,39001,21001,31001,31001.740.800
30 abr 20241,27001,28001,20001,21001,2100751.500
29 abr 20241,19001,27001,18001,26001,26001.195.600
26 abr 20241,15001,19001,14001,18001,1800526.500
25 abr 20241,12001,14001,10001,14001,1400489.400
24 abr 20241,13001,14001,09001,13001,1300659.000
23 abr 20241,06001,12801,06001,09001,0900652.100
22 abr 20241,07001,10001,05001,09001,0900488.700
19 abr 20241,11001,11001,05001,05001,0500450.200
18 abr 20241,05001,12001,05001,11001,1100718.900
17 abr 20241,13001,14001,05001,07001,0700976.200
16 abr 20241,10001,13001,08001,12001,1200786.800
15 abr 20241,16001,17001,10001,12001,12001.188.800
12 abr 20241,21001,21001,15001,15001,1500780.900
11 abr 20241,20001,23001,17001,23001,2300522.400
10 abr 20241,20001,22001,17001,21001,2100324.000
09 abr 20241,19001,24001,18001,23001,23001.087.600
08 abr 20241,18001,21001,12501,18001,18001.155.400
05 abr 20241,19001,19001,15001,18001,1800747.500
04 abr 20241,19001,23001,16001,17001,17001.088.500
03 abr 20241,18001,18001,15001,18001,1800621.000
02 abr 20241,15001,18001,14001,17001,1700752.200
01 abr 20241,20001,20501,15001,16001,1600787.300
28 mar 20241,21001,21001,16001,18001,1800742.700
27 mar 20241,17001,23501,15001,19001,19003.045.200
26 mar 20241,19001,19001,15001,15001,1500763.200
25 mar 20241,22001,22901,16001,19001,1900769.100
22 mar 20241,25001,25001,19001,21001,2100792.600
21 mar 20241,22001,27001,18001,26001,26001.485.100
20 mar 20241,15001,23001,12001,21001,21001.328.900
19 mar 20241,16001,16001,13001,16001,1600633.000
18 mar 20241,23001,23001,14001,16001,1600927.400
15 mar 20241,18001,24001,14001,20001,20001.551.200
14 mar 20241,21001,21001,14001,18001,18001.162.500
13 mar 20241,23001,25001,18001,19001,1900825.600
12 mar 20241,27001,28001,17001,23001,23001.348.300
11 mar 20241,26001,32001,23001,28001,28001.284.400
08 mar 20241,25001,28001,20001,26001,2600798.700
07 mar 20241,29001,33001,22001,24001,2400583.100
06 mar 20241,21001,33001,21001,28001,28001.247.900
05 mar 20241,27001,28101,20001,21001,2100661.400
04 mar 20241,46001,46001,26001,27001,27001.634.300
01 mar 20241,35001,46001,31001,44001,44001.912.800
29 feb 20241,26001,32001,26001,30001,3000861.700
28 feb 20241,24001,25001,21001,25001,2500890.100
27 feb 20241,18001,25001,13001,25001,25001.914.900
26 feb 20241,21001,21001,12001,14001,14001.596.000
23 feb 20241,22001,22001,11501,20001,20001.063.900
22 feb 20241,22001,23001,14001,19001,19001.250.300
21 feb 20241,25001,26001,17001,21001,21001.135.800
20 feb 20241,30001,30001,20001,23001,23001.790.500
16 feb 20241,35001,35901,27001,27001,27001.038.200
15 feb 20241,40001,42501,30001,33001,33001.162.300
14 feb 20241,40001,42001,31001,38001,38001.583.400
13 feb 20241,49001,49001,36001,38001,38001.813.500
12 feb 20241,38001,55001,36001,51001,51001.196.500
09 feb 20241,50001,50001,40001,42001,4200799.600
08 feb 20241,51001,54501,43001,46001,4600836.800
07 feb 20241,62001,62001,46501,52001,52001.153.400
06 feb 20241,45001,65001,42001,55001,55001.637.400
05 feb 20241,37001,46501,33501,45001,45001.390.300
02 feb 20241,32001,40001,29501,39001,39001.368.100
01 feb 20241,36001,38501,29001,36001,3600884.000
31 ene 20241,29001,37001,28001,32001,32004.979.000
30 ene 20241,38001,38001,28001,32001,32001.924.800
29 ene 20241,28001,39001,25001,39001,39001.465.000
26 ene 20241,32001,32001,23001,28001,28001.425.800
25 ene 20241,24001,30001,20001,30001,30001.461.800
24 ene 20241,38001,40001,24001,24001,24001.647.600
23 ene 20241,43001,45001,31001,37001,37001.219.100
22 ene 20241,27001,39001,18001,39001,39002.013.300
19 ene 20241,20001,20501,11301,20001,20001.520.600
18 ene 20241,37001,37001,21001,24001,24001.830.600
17 ene 20241,42001,42001,32001,36001,36002.074.700
16 ene 20241,50001,51001,43501,44001,44001.272.500
12 ene 20241,60001,63001,51001,51001,51001.973.100
11 ene 20241,76001,78001,60001,60001,60001.891.000
10 ene 20241,83001,84001,72001,74001,74001.462.000
09 ene 20241,86001,87001,80001,85001,8500812.400
08 ene 20241,94001,94001,85001,89001,8900959.600
05 ene 20241,91001,97001,89001,97001,97001.029.300
04 ene 20241,95001,98001,88001,93001,9300811.600
03 ene 20242,00002,00001,88001,95001,95001.406.800
02 ene 20242,01002,13501,97401,99001,99001.705.000
29 dic 20232,20002,20001,99002,02002,02001.735.100
28 dic 20232,20002,27002,13502,20002,20002.754.700
27 dic 20232,35002,35002,18002,24002,24002.160.800
26 dic 20232,18002,38002,16002,37002,37001.475.100
22 dic 20232,11002,18502,08502,15002,15001.344.600
21 dic 20231,98002,10001,95002,10002,10001.783.900
20 dic 20232,00002,03501,91001,93001,93001.733.600
19 dic 20231,86002,04001,86002,01002,01001.597.600
18 dic 20232,02002,02001,82501,85001,85002.247.100
15 dic 20232,00002,04001,94001,98001,98001.227.500
14 dic 20231,82001,96001,81001,91001,91001.778.800
13 dic 20231,66001,77001,66001,77001,77002.307.000
12 dic 20231,90001,91001,75001,78001,78001.815.100
11 dic 20232,01002,03001,88001,91001,91002.996.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...