U.S. markets closed
F S&P 500
5,347.25 +2.00 (+0.04%) F Dow Jones
40,015.00 +9.00 (+0.02%) F Nasdaq
18,815.25 +16.00 (+0.09%) E-mini Russell 2000 Index Futur
2,108.00 +0.90 (+0.04%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,426.30 +0.40 (+0.02%)
American Battery Technology Company (ABAT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 1.4600 | 1.4600 | 1.4000 | 1.4200 | 1.4200 | 270,548 |
| 20 may 2024 | 1.5300 | 1.5400 | 1.3700 | 1.4200 | 1.4200 | 725,700 |
| 17 may 2024 | 1.3600 | 1.5500 | 1.3300 | 1.5100 | 1.5100 | 958,800 |
| 16 may 2024 | 1.3700 | 1.3700 | 1.2800 | 1.3300 | 1.3300 | 377,100 |
| 15 may 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3100 | 1.3100 | 416,200 |
| 14 may 2024 | 1.3500 | 1.3600 | 1.3100 | 1.3100 | 1.3100 | 376,600 |
| 13 may 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3500 | 1.3500 | 660,000 |
| 10 may 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 190,900 |
| 09 may 2024 | 1.3500 | 1.3800 | 1.3300 | 1.3600 | 1.3600 | 259,500 |
| 08 may 2024 | 1.3400 | 1.3600 | 1.3100 | 1.3400 | 1.3400 | 197,700 |
| 07 may 2024 | 1.3800 | 1.3850 | 1.3200 | 1.3600 | 1.3600 | 132,000 |
| 06 may 2024 | 1.4000 | 1.4000 | 1.3200 | 1.3600 | 1.3600 | 257,000 |
| 03 may 2024 | 1.3600 | 1.4000 | 1.3200 | 1.3700 | 1.3700 | 502,700 |
| 02 may 2024 | 1.3300 | 1.3700 | 1.3000 | 1.3600 | 1.3600 | 319,800 |
| 01 may 2024 | 1.3100 | 1.3300 | 1.2800 | 1.3100 | 1.3100 | 279,500 |
| 30 abr 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3000 | 1.3000 | 325,300 |
| 29 abr 2024 | 1.3400 | 1.3500 | 1.3000 | 1.3250 | 1.3250 | 386,400 |
| 26 abr 2024 | 1.4000 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 397,400 |
| 25 abr 2024 | 1.3700 | 1.4000 | 1.3600 | 1.3800 | 1.3800 | 493,400 |
| 24 abr 2024 | 1.2900 | 1.3800 | 1.2880 | 1.3700 | 1.3700 | 740,300 |
| 23 abr 2024 | 1.3500 | 1.3600 | 1.2400 | 1.2800 | 1.2800 | 628,900 |
| 22 abr 2024 | 1.3400 | 1.3600 | 1.2600 | 1.3400 | 1.3400 | 624,500 |
| 19 abr 2024 | 1.3800 | 1.3800 | 1.3300 | 1.3400 | 1.3400 | 349,100 |
| 18 abr 2024 | 1.4400 | 1.4500 | 1.2100 | 1.3600 | 1.3600 | 734,400 |
| 17 abr 2024 | 1.5100 | 1.5800 | 1.3900 | 1.4300 | 1.4300 | 684,500 |
| 16 abr 2024 | 1.6200 | 1.6200 | 1.4900 | 1.5000 | 1.5000 | 658,200 |
| 15 abr 2024 | 1.7600 | 1.7600 | 1.5500 | 1.6100 | 1.6100 | 626,400 |
| 12 abr 2024 | 1.7500 | 1.7700 | 1.6900 | 1.7100 | 1.7100 | 513,200 |
| 11 abr 2024 | 1.8300 | 1.8300 | 1.7200 | 1.7700 | 1.7700 | 422,300 |
| 10 abr 2024 | 1.8000 | 1.8500 | 1.7500 | 1.8200 | 1.8200 | 580,200 |
| 09 abr 2024 | 1.8600 | 1.9000 | 1.8000 | 1.8500 | 1.8500 | 341,200 |
| 08 abr 2024 | 1.8000 | 1.9800 | 1.7700 | 1.8800 | 1.8800 | 1,026,100 |
| 05 abr 2024 | 1.8000 | 1.8000 | 1.7200 | 1.7600 | 1.7600 | 572,200 |
| 04 abr 2024 | 1.8000 | 1.8000 | 1.6400 | 1.7200 | 1.7200 | 1,103,200 |
| 03 abr 2024 | 1.7200 | 2.1050 | 1.7200 | 1.7500 | 1.7500 | 2,601,600 |
| 02 abr 2024 | 1.7300 | 1.7300 | 1.5550 | 1.6400 | 1.6400 | 1,000,100 |
| 01 abr 2024 | 1.8250 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 319,900 |
| 28 mar 2024 | 1.6200 | 1.8400 | 1.6200 | 1.7500 | 1.7500 | 769,900 |
| 27 mar 2024 | 1.7400 | 1.7400 | 1.5900 | 1.6000 | 1.6000 | 1,088,400 |
| 26 mar 2024 | 1.7700 | 1.7800 | 1.7000 | 1.7050 | 1.7050 | 550,800 |
| 25 mar 2024 | 1.9200 | 1.9200 | 1.7000 | 1.7200 | 1.7200 | 1,472,900 |
| 22 mar 2024 | 1.9700 | 1.9700 | 1.8800 | 1.9000 | 1.9000 | 585,500 |
| 21 mar 2024 | 2.1300 | 2.1300 | 1.9500 | 1.9800 | 1.9800 | 539,400 |
| 20 mar 2024 | 1.9900 | 2.1300 | 1.9400 | 2.0500 | 2.0500 | 679,400 |
| 19 mar 2024 | 2.1700 | 2.1700 | 1.9700 | 1.9900 | 1.9900 | 817,100 |
| 18 mar 2024 | 2.0300 | 2.2800 | 2.0100 | 2.1700 | 2.1700 | 485,400 |
| 15 mar 2024 | 2.1500 | 2.1500 | 1.9700 | 2.0100 | 2.0100 | 471,800 |
| 14 mar 2024 | 1.9100 | 2.1950 | 1.8900 | 2.1800 | 2.1800 | 641,200 |
| 13 mar 2024 | 1.9700 | 1.9800 | 1.8500 | 1.8900 | 1.8900 | 716,900 |
| 12 mar 2024 | 2.0500 | 2.0600 | 1.8600 | 1.9600 | 1.9600 | 996,900 |
| 11 mar 2024 | 2.0800 | 2.1120 | 2.0000 | 2.0100 | 2.0100 | 436,200 |
| 08 mar 2024 | 2.2600 | 2.2800 | 2.0500 | 2.0600 | 2.0600 | 622,800 |
| 07 mar 2024 | 2.1400 | 2.2500 | 2.0700 | 2.2500 | 2.2500 | 350,600 |
| 06 mar 2024 | 2.1100 | 2.2300 | 2.0540 | 2.0900 | 2.0900 | 395,200 |
| 05 mar 2024 | 2.3900 | 2.4400 | 2.0400 | 2.0700 | 2.0700 | 631,600 |
| 04 mar 2024 | 2.4900 | 2.7500 | 2.4500 | 2.4900 | 2.4900 | 1,120,300 |
| 01 mar 2024 | 2.2000 | 2.4500 | 2.1300 | 2.4400 | 2.4400 | 558,400 |
| 29 feb 2024 | 2.0800 | 2.1900 | 2.0600 | 2.1400 | 2.1400 | 280,000 |
| 28 feb 2024 | 2.1800 | 2.2000 | 2.0750 | 2.0900 | 2.0900 | 378,400 |
| 27 feb 2024 | 2.2500 | 2.2700 | 2.1320 | 2.1900 | 2.1900 | 487,500 |
| 26 feb 2024 | 2.1500 | 2.3500 | 2.1500 | 2.2400 | 2.2400 | 490,100 |
| 23 feb 2024 | 2.2500 | 2.2500 | 2.1450 | 2.1800 | 2.1800 | 589,600 |
| 22 feb 2024 | 1.9100 | 2.3200 | 1.8800 | 2.2700 | 2.2700 | 1,938,700 |
| 21 feb 2024 | 1.9600 | 2.0050 | 1.8500 | 1.9100 | 1.9100 | 507,500 |
| 20 feb 2024 | 2.0000 | 2.0050 | 1.8500 | 1.9600 | 1.9600 | 987,400 |
| 16 feb 2024 | 2.0300 | 2.0400 | 1.9000 | 2.0100 | 2.0100 | 1,442,900 |
| 15 feb 2024 | 1.9000 | 2.0800 | 1.7000 | 2.0600 | 2.0600 | 1,478,500 |
| 14 feb 2024 | 2.2100 | 2.3000 | 2.0500 | 2.1500 | 2.1500 | 737,300 |
| 13 feb 2024 | 2.3000 | 2.3000 | 2.0950 | 2.1400 | 2.1400 | 920,000 |
| 12 feb 2024 | 2.3500 | 2.4300 | 2.3000 | 2.3300 | 2.3300 | 601,500 |
| 09 feb 2024 | 2.4200 | 2.4700 | 2.3250 | 2.3700 | 2.3700 | 536,400 |
| 08 feb 2024 | 2.5100 | 2.5100 | 2.3000 | 2.3600 | 2.3600 | 711,500 |
| 07 feb 2024 | 2.7400 | 2.7500 | 2.4800 | 2.4800 | 2.4800 | 729,600 |
| 06 feb 2024 | 2.5400 | 2.7300 | 2.5000 | 2.7200 | 2.7200 | 495,500 |
| 05 feb 2024 | 2.5500 | 2.5900 | 2.4700 | 2.5700 | 2.5700 | 310,400 |
| 02 feb 2024 | 2.5500 | 2.6400 | 2.4500 | 2.6000 | 2.6000 | 491,700 |
| 01 feb 2024 | 2.8000 | 2.8000 | 2.5100 | 2.5400 | 2.5400 | 869,700 |
| 31 ene 2024 | 2.8000 | 2.8100 | 2.6500 | 2.7000 | 2.7000 | 571,100 |
| 30 ene 2024 | 2.9000 | 2.9000 | 2.6500 | 2.8000 | 2.8000 | 754,700 |
| 29 ene 2024 | 2.9000 | 2.9900 | 2.7500 | 2.8900 | 2.8900 | 520,800 |
| 26 ene 2024 | 2.7500 | 2.9100 | 2.7070 | 2.8400 | 2.8400 | 358,400 |
| 25 ene 2024 | 2.7000 | 2.7800 | 2.5000 | 2.7800 | 2.7800 | 777,000 |
| 24 ene 2024 | 2.8300 | 3.1300 | 2.6800 | 2.7100 | 2.7100 | 974,900 |
| 23 ene 2024 | 2.9300 | 2.9600 | 2.5600 | 2.8100 | 2.8100 | 1,232,300 |
| 22 ene 2024 | 2.6200 | 2.8700 | 2.5100 | 2.8500 | 2.8500 | 941,100 |
| 19 ene 2024 | 2.9700 | 2.9700 | 2.6000 | 2.6050 | 2.6050 | 728,000 |
| 18 ene 2024 | 2.8800 | 3.3700 | 2.5200 | 2.9700 | 2.9700 | 1,558,400 |
| 17 ene 2024 | 3.2500 | 3.2800 | 2.3300 | 2.6900 | 2.6900 | 2,774,300 |
| 16 ene 2024 | 3.5000 | 3.6000 | 3.2600 | 3.2800 | 3.2800 | 678,600 |
| 12 ene 2024 | 3.6500 | 3.7100 | 3.4800 | 3.5600 | 3.5600 | 634,500 |
| 11 ene 2024 | 3.9000 | 3.9250 | 3.6000 | 3.6200 | 3.6200 | 471,500 |
| 10 ene 2024 | 4.0600 | 4.1000 | 3.8500 | 3.9000 | 3.9000 | 545,700 |
| 09 ene 2024 | 4.0900 | 4.1500 | 3.9900 | 4.0900 | 4.0900 | 325,400 |
| 08 ene 2024 | 4.1500 | 4.1700 | 3.9800 | 4.1200 | 4.1200 | 350,300 |
| 05 ene 2024 | 4.3800 | 4.4100 | 4.0100 | 4.1500 | 4.1500 | 564,500 |
| 04 ene 2024 | 4.2500 | 4.3300 | 4.1100 | 4.2500 | 4.2500 | 427,400 |
| 03 ene 2024 | 4.4900 | 4.5150 | 4.2000 | 4.2300 | 4.2300 | 253,600 |
| 02 ene 2024 | 4.6300 | 4.6800 | 4.3500 | 4.4050 | 4.4050 | 298,500 |
| 29 dic 2023 | 4.9700 | 4.9700 | 4.6600 | 4.6900 | 4.6900 | 459,400 |
| 28 dic 2023 | 4.9600 | 5.0700 | 4.8600 | 4.9700 | 4.9700 | 233,200 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.