Aurora Cannabis Inc. (ACB)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

0.4683

+0.0083

(+1.80%)

Al cierre: 04:00PM EST

0.4702

+0.00

(+0.41%)

Fuera de horario:

07:58PM EST

Periodo de tiempo:

02 dic 2022 - 02 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	0.4600	0.4770	0.4520	0.4680	0.4680	7,853,500
30 nov 2023	0.4600	0.4600	0.4430	0.4600	0.4600	5,859,100
29 nov 2023	0.4660	0.4740	0.4560	0.4570	0.4570	4,782,100
28 nov 2023	0.4600	0.4660	0.4590	0.4660	0.4660	2,537,100
27 nov 2023	0.4800	0.4800	0.4650	0.4660	0.4660	2,905,700
24 nov 2023	0.4600	0.4830	0.4600	0.4780	0.4780	3,202,500
22 nov 2023	0.4640	0.4690	0.4560	0.4640	0.4640	2,359,800
21 nov 2023	0.4750	0.4750	0.4520	0.4660	0.4660	3,934,200
20 nov 2023	0.4620	0.4850	0.4620	0.4770	0.4770	6,796,600
17 nov 2023	0.4650	0.4690	0.4550	0.4620	0.4620	4,610,600
16 nov 2023	0.4690	0.4700	0.4500	0.4650	0.4650	3,405,700
15 nov 2023	0.4670	0.4940	0.4650	0.4650	0.4650	8,037,100
14 nov 2023	0.4800	0.4850	0.4550	0.4660	0.4660	9,316,100
13 nov 2023	0.4700	0.4760	0.4500	0.4710	0.4710	6,923,400
10 nov 2023	0.5110	0.5200	0.4610	0.4700	0.4700	16,993,300
09 nov 2023	0.4640	0.4750	0.4330	0.4450	0.4450	8,033,600
08 nov 2023	0.4850	0.4960	0.4610	0.4690	0.4690	3,458,100
07 nov 2023	0.4720	0.4870	0.4560	0.4750	0.4750	4,185,600
06 nov 2023	0.5070	0.5180	0.4600	0.4720	0.4720	6,665,200
03 nov 2023	0.4660	0.4980	0.4660	0.4900	0.4900	6,585,600
02 nov 2023	0.4600	0.4800	0.4500	0.4660	0.4660	10,282,700
01 nov 2023	0.4420	0.4530	0.4240	0.4530	0.4530	5,745,800
31 oct 2023	0.4390	0.4490	0.4310	0.4410	0.4410	5,397,500
30 oct 2023	0.4470	0.4550	0.4300	0.4380	0.4380	5,102,900
27 oct 2023	0.4290	0.4380	0.4200	0.4360	0.4360	3,937,900
26 oct 2023	0.4230	0.4500	0.4100	0.4210	0.4210	6,981,200
25 oct 2023	0.4740	0.4740	0.4250	0.4260	0.4260	17,377,600
24 oct 2023	0.4390	0.4740	0.4270	0.4700	0.4700	19,720,400
23 oct 2023	0.4460	0.4470	0.4200	0.4240	0.4240	13,119,500
20 oct 2023	0.4590	0.4650	0.4440	0.4460	0.4460	7,683,100
19 oct 2023	0.4820	0.4830	0.4600	0.4600	0.4600	11,118,500
18 oct 2023	0.5100	0.5140	0.4750	0.4800	0.4800	8,000,800
17 oct 2023	0.4950	0.5360	0.4900	0.5190	0.5190	6,954,200
16 oct 2023	0.5120	0.5300	0.5020	0.5160	0.5160	6,379,700
13 oct 2023	0.5060	0.5170	0.4930	0.5040	0.5040	6,329,400
12 oct 2023	0.5200	0.5300	0.4950	0.5020	0.5020	10,386,500
11 oct 2023	0.5650	0.5690	0.5190	0.5300	0.5300	6,442,100
10 oct 2023	0.5490	0.5840	0.5400	0.5470	0.5470	11,191,200
09 oct 2023	0.5500	0.5580	0.5120	0.5350	0.5350	4,784,000
06 oct 2023	0.5520	0.5780	0.5420	0.5670	0.5670	4,979,100
05 oct 2023	0.5560	0.5800	0.5530	0.5670	0.5670	6,164,100
04 oct 2023	0.5600	0.5760	0.5350	0.5530	0.5530	9,605,000
03 oct 2023	0.5550	0.5570	0.5210	0.5370	0.5370	8,659,400
02 oct 2023	0.5840	0.5840	0.5530	0.5600	0.5600	12,773,300
29 sept 2023	0.6150	0.6150	0.5750	0.5850	0.5850	8,749,700
28 sept 2023	0.5950	0.6150	0.5620	0.5970	0.5970	22,244,800
27 sept 2023	0.7160	0.7580	0.6510	0.6670	0.6670	17,852,900
26 sept 2023	0.7520	0.7890	0.6840	0.7030	0.7030	21,091,800
25 sept 2023	0.7500	0.8160	0.7250	0.7430	0.7430	29,912,500
22 sept 2023	0.7540	0.7900	0.7350	0.7510	0.7510	19,957,900
21 sept 2023	0.7700	0.7700	0.7000	0.7380	0.7380	22,524,900
20 sept 2023	0.8800	0.9100	0.7870	0.8000	0.8000	27,521,700
19 sept 2023	0.9160	0.9800	0.8530	0.8620	0.8620	46,096,700
18 sept 2023	0.9340	0.9750	0.8500	0.8630	0.8630	42,693,300
15 sept 2023	0.9310	1.0600	0.8820	0.9830	0.9830	93,125,500
14 sept 2023	0.7800	0.9150	0.7730	0.8430	0.8430	62,531,900
13 sept 2023	0.9010	0.9800	0.7270	0.8000	0.8000	117,263,400
12 sept 2023	0.9150	1.1500	0.8250	0.9600	0.9600	208,704,200
11 sept 2023	0.5690	0.9380	0.5610	0.9110	0.9110	255,717,500
08 sept 2023	0.4610	0.5290	0.4510	0.5290	0.5290	16,050,100
07 sept 2023	0.4720	0.4750	0.4510	0.4610	0.4610	4,542,300
06 sept 2023	0.5000	0.5140	0.4550	0.4740	0.4740	17,635,700
05 sept 2023	0.4750	0.5180	0.4700	0.4850	0.4850	12,475,200
01 sept 2023	0.5200	0.5200	0.4690	0.4720	0.4720	7,371,100
31 ago 2023	0.4930	0.5270	0.4800	0.4800	0.4800	21,308,500
30 ago 2023	0.4490	0.4900	0.4420	0.4650	0.4650	8,765,000
29 ago 2023	0.4460	0.4550	0.4410	0.4450	0.4450	2,480,400
28 ago 2023	0.4520	0.4540	0.4350	0.4400	0.4400	1,956,300
25 ago 2023	0.4580	0.4590	0.4340	0.4430	0.4430	3,822,800
24 ago 2023	0.4840	0.4870	0.4580	0.4600	0.4600	3,840,700
23 ago 2023	0.4890	0.4900	0.4750	0.4800	0.4800	3,302,300
22 ago 2023	0.5000	0.5040	0.4850	0.4900	0.4900	4,574,600
21 ago 2023	0.5090	0.5150	0.4980	0.4980	0.4980	1,862,100
18 ago 2023	0.5000	0.5170	0.5000	0.5100	0.5100	4,329,300
17 ago 2023	0.5000	0.5180	0.4950	0.5150	0.5150	5,108,500
16 ago 2023	0.5180	0.5200	0.5000	0.5000	0.5000	4,330,800
15 ago 2023	0.5240	0.5300	0.5200	0.5230	0.5230	1,359,100
14 ago 2023	0.5370	0.5420	0.5150	0.5380	0.5380	2,909,000
11 ago 2023	0.5480	0.5580	0.5320	0.5320	0.5320	3,342,000
10 ago 2023	0.5300	0.5440	0.5200	0.5300	0.5300	3,269,100
09 ago 2023	0.5600	0.5640	0.5280	0.5280	0.5280	3,278,300
08 ago 2023	0.5400	0.5650	0.5260	0.5540	0.5540	4,801,900
07 ago 2023	0.5490	0.5500	0.5310	0.5430	0.5430	2,268,800
04 ago 2023	0.5600	0.5700	0.5430	0.5470	0.5470	2,927,000
03 ago 2023	0.5450	0.5640	0.5450	0.5600	0.5600	2,644,300
02 ago 2023	0.5700	0.5900	0.5380	0.5510	0.5510	5,235,200
01 ago 2023	0.5520	0.5770	0.5360	0.5770	0.5770	6,116,300
31 jul 2023	0.5400	0.5700	0.5330	0.5630	0.5630	9,127,700
28 jul 2023	0.5000	0.5330	0.5000	0.5320	0.5320	8,335,800
27 jul 2023	0.4960	0.5200	0.4870	0.4930	0.4930	7,984,200
26 jul 2023	0.5000	0.5130	0.4820	0.4930	0.4930	10,683,500
25 jul 2023	0.4990	0.5020	0.4920	0.4930	0.4930	4,427,400
24 jul 2023	0.5020	0.5060	0.4900	0.4990	0.4990	4,585,200
21 jul 2023	0.5300	0.5300	0.4980	0.5050	0.5050	7,856,400
20 jul 2023	0.5400	0.5400	0.5200	0.5250	0.5250	2,797,300
19 jul 2023	0.5300	0.5470	0.5280	0.5320	0.5320	3,592,100
18 jul 2023	0.5300	0.5300	0.5220	0.5260	0.5260	3,696,100
17 jul 2023	0.5340	0.5400	0.5210	0.5300	0.5300	3,355,900
14 jul 2023	0.5660	0.5700	0.5290	0.5340	0.5340	6,594,800
13 jul 2023	0.5600	0.5900	0.5580	0.5680	0.5680	5,523,400
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...

S&P 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

Aurora Cannabis Inc. (ACB)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)