Adriatic Metals PLC (ADTLF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 01:03PM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 2.6025 | 2.6025 | 2.6025 | 2.6025 | 2.6025 | 880 |
| 20 jun 2024 | 2.5900 | 2.5900 | 2.5500 | 2.5500 | 2.5500 | 1,000 |
| 18 jun 2024 | 2.7360 | 2.7360 | 2.7000 | 2.7000 | 2.7000 | 1,150 |
| 17 jun 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 14 jun 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | - |
| 13 jun 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 650 |
| 12 jun 2024 | 2.7100 | 2.7100 | 2.7000 | 2.7000 | 2.7000 | 1,378 |
| 11 jun 2024 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 2.8000 | 100,000 |
| 10 jun 2024 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 2.5900 | 16,600 |
| 07 jun 2024 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 2.5300 | 400 |
| 06 jun 2024 | 2.7400 | 2.7400 | 2.5200 | 2.5200 | 2.5200 | 600 |
| 05 jun 2024 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 2.5725 | 1,000 |
| 04 jun 2024 | 2.6400 | 2.6500 | 2.5700 | 2.6500 | 2.6500 | 2,139 |
| 03 jun 2024 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | - |
| 31 may 2024 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 2.6429 | 300 |
| 30 may 2024 | 2.7800 | 2.7800 | 2.6450 | 2.6450 | 2.6450 | 750 |
| 29 may 2024 | 2.8500 | 2.9100 | 2.8500 | 2.9100 | 2.9100 | 1,300 |
| 28 may 2024 | 2.9000 | 2.9000 | 2.8500 | 2.8500 | 2.8500 | 2,121 |
| 24 may 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 772 |
| 23 may 2024 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 3.0200 | 1,000 |
| 22 may 2024 | 2.9700 | 2.9700 | 2.9200 | 2.9500 | 2.9500 | 6,810 |
| 21 may 2024 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3,600 |
| 20 may 2024 | 3.2000 | 3.3000 | 3.2000 | 3.2680 | 3.2680 | 1,514 |
| 17 may 2024 | 3.1493 | 3.1493 | 3.1493 | 3.1493 | 3.1493 | 3,776 |
| 16 may 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | - |
| 15 may 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 14,078 |
| 14 may 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 2,000 |
| 13 may 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | - |
| 10 may 2024 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 2.9700 | 1,993 |
| 09 may 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 2,000 |
| 08 may 2024 | 3.0191 | 3.0191 | 3.0191 | 3.0191 | 3.0191 | - |
| 07 may 2024 | 2.9650 | 3.0199 | 2.9650 | 3.0191 | 3.0191 | 1,200 |
| 06 may 2024 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 2.9850 | 204 |
| 03 may 2024 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | 3.0300 | - |
| 02 may 2024 | 3.0500 | 3.0500 | 3.0300 | 3.0300 | 3.0300 | 1,820 |
| 01 may 2024 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | 3.0290 | - |
| 30 abr 2024 | 3.0000 | 3.0290 | 3.0000 | 3.0290 | 3.0290 | 2,835 |
| 29 abr 2024 | 2.8800 | 2.9587 | 2.8800 | 2.9587 | 2.9587 | 6,393 |
| 26 abr 2024 | 2.7950 | 2.8300 | 2.7950 | 2.8300 | 2.8300 | 1,990 |
| 25 abr 2024 | 2.8800 | 2.8800 | 2.7650 | 2.7800 | 2.7800 | 1,814 |
| 24 abr 2024 | 2.7800 | 2.8000 | 2.7800 | 2.8000 | 2.8000 | 4,800 |
| 23 abr 2024 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 2.8400 | 1,000 |
| 22 abr 2024 | 2.8300 | 2.8500 | 2.8300 | 2.8300 | 2.8300 | 5,902 |
| 19 abr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | - |
| 18 abr 2024 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 2.8200 | 192 |
| 17 abr 2024 | 2.6600 | 2.8300 | 2.6600 | 2.8300 | 2.8300 | 750 |
| 16 abr 2024 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 2.7800 | 380 |
| 15 abr 2024 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | 2.6300 | - |
| 12 abr 2024 | 2.8300 | 2.8300 | 2.6300 | 2.6300 | 2.6300 | 2,723 |
| 11 abr 2024 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2.8300 | 2,000 |
| 10 abr 2024 | 2.8200 | 2.8200 | 2.7050 | 2.7050 | 2.7050 | 1,025 |
| 09 abr 2024 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | 2.7325 | 2,000 |
| 08 abr 2024 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2.7000 | 2,005 |
| 05 abr 2024 | 2.6450 | 2.7600 | 2.6450 | 2.7200 | 2.7200 | 18,265 |
| 04 abr 2024 | 2.5200 | 2.6035 | 2.5200 | 2.6000 | 2.6000 | 3,702 |
| 03 abr 2024 | 2.5500 | 2.6000 | 2.5350 | 2.5400 | 2.5400 | 3,410 |
| 02 abr 2024 | 2.5200 | 2.5900 | 2.5200 | 2.5900 | 2.5900 | 3,500 |
| 01 abr 2024 | 2.5300 | 2.6000 | 2.5300 | 2.5300 | 2.5300 | 5,656 |
| 28 mar 2024 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2.5500 | 2,537 |
| 27 mar 2024 | 2.4800 | 2.5850 | 2.4800 | 2.5550 | 2.5550 | 7,901 |
| 26 mar 2024 | 2.6500 | 2.6500 | 2.5000 | 2.5000 | 2.5000 | 425 |
| 25 mar 2024 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | 2.4750 | - |
| 22 mar 2024 | 2.5000 | 2.5000 | 2.4750 | 2.4750 | 2.4750 | 5,319 |
| 21 mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 20 mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 19 mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 18 mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | - |
| 15 mar 2024 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 2.4600 | 1,024 |
| 14 mar 2024 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | 2.3500 | - |
| 13 mar 2024 | 2.4800 | 2.4800 | 2.3500 | 2.3500 | 2.3500 | 4,510 |
| 12 mar 2024 | 2.3900 | 2.3900 | 2.3350 | 2.3480 | 2.3480 | 2,450 |
| 11 mar 2024 | 2.3500 | 2.3600 | 2.3500 | 2.3550 | 2.3550 | 2,413 |
| 08 mar 2024 | 2.2500 | 2.2500 | 2.2300 | 2.2300 | 2.2300 | 9,000 |
| 07 mar 2024 | 2.1900 | 2.2680 | 2.1900 | 2.2680 | 2.2680 | 245 |
| 06 mar 2024 | 2.1000 | 2.1780 | 2.1000 | 2.1780 | 2.1780 | 600 |
| 05 mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | - |
| 04 mar 2024 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 2.0600 | 100 |
| 01 mar 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
| 29 feb 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
| 28 feb 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
| 27 feb 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
| 26 feb 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
| 23 feb 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
| 22 feb 2024 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | 1.9948 | - |
| 21 feb 2024 | 2.2100 | 2.2100 | 1.9948 | 1.9948 | 1.9948 | 2,300 |
| 20 feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 16 feb 2024 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | 2.0700 | - |
| 15 feb 2024 | 2.2000 | 2.2000 | 2.0700 | 2.0700 | 2.0700 | 2,000 |
| 14 feb 2024 | 2.2500 | 2.2500 | 2.1800 | 2.1800 | 2.1800 | 2,001 |
| 13 feb 2024 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | 2.2000 | - |
| 12 feb 2024 | 2.1300 | 2.2000 | 2.1300 | 2.2000 | 2.2000 | 1,200 |
| 09 feb 2024 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 2.3000 | 500 |
| 08 feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 07 feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | - |
| 06 feb 2024 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 2.2400 | 249 |
| 05 feb 2024 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 2.4000 | 4,000 |
| 02 feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2,000 |
| 01 feb 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 31 ene 2024 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | 2.4400 | - |
| 30 ene 2024 | 2.4400 | 2.6100 | 2.4000 | 2.4400 | 2.4400 | 6,755 |
| *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.