Arcadium Lithium plc (ALTM)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 4.7700 | 4.7900 | 4.5600 | 4.6500 | 4.6500 | 5,205,700 |
| 09 may 2024 | 4.6200 | 4.8300 | 4.5900 | 4.7600 | 4.7600 | 7,819,600 |
| 08 may 2024 | 4.6200 | 4.7200 | 4.5300 | 4.5700 | 4.5700 | 10,055,500 |
| 07 may 2024 | 4.7500 | 4.9100 | 4.7000 | 4.7400 | 4.7400 | 10,126,100 |
| 06 may 2024 | 4.7600 | 4.8700 | 4.7000 | 4.7600 | 4.7600 | 6,778,400 |
| 03 may 2024 | 4.8400 | 4.8800 | 4.6700 | 4.6800 | 4.6800 | 9,518,600 |
| 02 may 2024 | 4.5600 | 4.7700 | 4.4400 | 4.7300 | 4.7300 | 12,800,500 |
| 01 may 2024 | 4.3600 | 4.6800 | 4.3200 | 4.5500 | 4.5500 | 12,330,600 |
| 30 abr 2024 | 4.3500 | 4.4600 | 4.2400 | 4.4000 | 4.4000 | 24,103,100 |
| 29 abr 2024 | 4.1000 | 4.5400 | 4.1000 | 4.5200 | 4.5200 | 19,545,900 |
| 26 abr 2024 | 3.9700 | 4.1100 | 3.8800 | 3.8800 | 3.8800 | 7,581,000 |
| 25 abr 2024 | 3.8000 | 3.9800 | 3.7900 | 3.9700 | 3.9700 | 7,605,700 |
| 24 abr 2024 | 3.9000 | 3.9700 | 3.8000 | 3.8700 | 3.8700 | 9,027,200 |
| 23 abr 2024 | 3.8100 | 4.0500 | 3.7900 | 3.9400 | 3.9400 | 9,098,900 |
| 22 abr 2024 | 3.8100 | 3.8800 | 3.7000 | 3.8400 | 3.8400 | 6,763,800 |
| 19 abr 2024 | 3.7500 | 3.9100 | 3.6900 | 3.9000 | 3.9000 | 8,860,100 |
| 18 abr 2024 | 3.7800 | 3.8800 | 3.6700 | 3.8000 | 3.8000 | 8,484,300 |
| 17 abr 2024 | 3.7700 | 3.9400 | 3.7500 | 3.7600 | 3.7600 | 6,573,800 |
| 16 abr 2024 | 3.9300 | 3.9400 | 3.7200 | 3.7500 | 3.7500 | 8,543,200 |
| 15 abr 2024 | 4.2300 | 4.2400 | 3.9000 | 3.9700 | 3.9700 | 12,303,900 |
| 12 abr 2024 | 4.2600 | 4.3800 | 4.0800 | 4.1100 | 4.1100 | 7,661,400 |
| 11 abr 2024 | 4.3100 | 4.4300 | 4.2000 | 4.3900 | 4.3900 | 7,976,000 |
| 10 abr 2024 | 4.3300 | 4.3900 | 4.2200 | 4.3100 | 4.3100 | 9,720,300 |
| 09 abr 2024 | 4.4000 | 4.5500 | 4.3800 | 4.3900 | 4.3900 | 9,163,900 |
| 08 abr 2024 | 4.2700 | 4.5000 | 4.2000 | 4.4500 | 4.4500 | 6,570,200 |
| 05 abr 2024 | 4.1900 | 4.2700 | 4.1300 | 4.1900 | 4.1900 | 6,509,500 |
| 04 abr 2024 | 4.4800 | 4.5300 | 4.2000 | 4.2000 | 4.2000 | 7,723,500 |
| 03 abr 2024 | 4.2200 | 4.4400 | 4.1900 | 4.3700 | 4.3700 | 12,395,100 |
| 02 abr 2024 | 4.1800 | 4.2400 | 4.1000 | 4.1400 | 4.1400 | 10,049,900 |
| 01 abr 2024 | 4.4800 | 4.5000 | 4.2800 | 4.3100 | 4.3100 | 8,132,700 |
| 28 mar 2024 | 4.3800 | 4.4900 | 4.3100 | 4.3100 | 4.3100 | 10,689,000 |
| 27 mar 2024 | 4.0100 | 4.4800 | 3.9500 | 4.4300 | 4.4300 | 11,672,700 |
| 26 mar 2024 | 4.2600 | 4.2600 | 4.0200 | 4.0200 | 4.0200 | 9,681,100 |
| 25 mar 2024 | 4.3900 | 4.4300 | 4.1700 | 4.1900 | 4.1900 | 9,935,400 |
| 22 mar 2024 | 4.5900 | 4.5900 | 4.4000 | 4.4100 | 4.4100 | 7,424,200 |
| 21 mar 2024 | 4.7100 | 4.8300 | 4.6200 | 4.6300 | 4.6300 | 10,954,700 |
| 20 mar 2024 | 4.4900 | 4.7100 | 4.4300 | 4.7000 | 4.7000 | 9,532,300 |
| 19 mar 2024 | 4.5000 | 4.6400 | 4.4600 | 4.5300 | 4.5300 | 17,850,600 |
| 18 mar 2024 | 4.5400 | 4.6800 | 4.4900 | 4.6200 | 4.6200 | 20,164,400 |
| 15 mar 2024 | 4.4500 | 4.5600 | 4.3300 | 4.5400 | 4.5400 | 34,445,000 |
| 14 mar 2024 | 4.7600 | 4.8400 | 4.4900 | 4.5400 | 4.5400 | 20,173,700 |
| 13 mar 2024 | 4.8000 | 5.0200 | 4.7700 | 4.8400 | 4.8400 | 19,548,400 |
| 12 mar 2024 | 4.9600 | 5.0300 | 4.7500 | 4.8100 | 4.8100 | 12,383,200 |
| 11 mar 2024 | 4.9900 | 5.1100 | 4.9000 | 4.9100 | 4.9100 | 9,683,500 |
| 08 mar 2024 | 5.2200 | 5.2500 | 4.8300 | 4.8400 | 4.8400 | 8,063,200 |
| 07 mar 2024 | 4.9600 | 5.2500 | 4.9600 | 5.0600 | 5.0600 | 8,157,200 |
| 06 mar 2024 | 5.0600 | 5.1000 | 4.7800 | 4.9500 | 4.9500 | 12,900,800 |
| 05 mar 2024 | 5.2400 | 5.2500 | 4.8000 | 4.8100 | 4.8100 | 16,053,500 |
| 04 mar 2024 | 5.5700 | 5.6600 | 5.4600 | 5.4800 | 5.4800 | 11,203,300 |
| 01 mar 2024 | 5.5500 | 5.6200 | 5.3500 | 5.5300 | 5.5300 | 7,995,800 |
| 29 feb 2024 | 5.2600 | 5.5900 | 5.2600 | 5.4900 | 5.4900 | 16,291,200 |
| 28 feb 2024 | 4.9900 | 5.2200 | 4.9300 | 5.1500 | 5.1500 | 7,761,400 |
| 27 feb 2024 | 4.9000 | 5.0200 | 4.7500 | 4.8300 | 4.8300 | 15,369,400 |
| 26 feb 2024 | 4.7000 | 5.0200 | 4.6700 | 4.7400 | 4.7400 | 8,307,100 |
| 23 feb 2024 | 4.6300 | 4.8400 | 4.3700 | 4.8100 | 4.8100 | 29,668,000 |
| 22 feb 2024 | 4.6100 | 4.8000 | 4.5500 | 4.6500 | 4.6500 | 8,409,200 |
| 21 feb 2024 | 4.6500 | 4.7700 | 4.6300 | 4.6900 | 4.6900 | 6,882,800 |
| 20 feb 2024 | 4.8500 | 4.8500 | 4.6200 | 4.6500 | 4.6500 | 12,469,800 |
| 16 feb 2024 | 4.7800 | 5.1800 | 4.6300 | 4.9400 | 4.9400 | 12,919,100 |
| 15 feb 2024 | 4.5000 | 4.8400 | 4.4700 | 4.6900 | 4.6900 | 17,289,400 |
| 14 feb 2024 | 4.4500 | 4.5700 | 4.3900 | 4.5100 | 4.5100 | 10,715,000 |
| 13 feb 2024 | 4.4200 | 4.5500 | 4.4000 | 4.4200 | 4.4200 | 12,730,500 |
| 12 feb 2024 | 4.6000 | 4.7700 | 4.5700 | 4.6400 | 4.6400 | 6,735,400 |
| 09 feb 2024 | 4.5700 | 4.6500 | 4.5100 | 4.6100 | 4.6100 | 4,995,500 |
| 08 feb 2024 | 4.4400 | 4.6800 | 4.3300 | 4.6000 | 4.6000 | 9,899,100 |
| 07 feb 2024 | 4.2400 | 4.5700 | 4.2300 | 4.4400 | 4.4400 | 11,014,700 |
| 06 feb 2024 | 4.3300 | 4.3800 | 4.1500 | 4.2400 | 4.2400 | 13,552,700 |
| 05 feb 2024 | 4.4300 | 4.5400 | 4.2100 | 4.3000 | 4.3000 | 11,082,600 |
| 02 feb 2024 | 4.6400 | 4.7500 | 4.5300 | 4.6800 | 4.6800 | 7,102,800 |
| 01 feb 2024 | 4.9400 | 4.9600 | 4.6400 | 4.7500 | 4.7500 | 9,349,200 |
| 31 ene 2024 | 5.1400 | 5.1900 | 4.8800 | 4.8900 | 4.8900 | 7,968,700 |
| 30 ene 2024 | 5.3700 | 5.4500 | 5.1200 | 5.1200 | 5.1200 | 3,646,600 |
| 29 ene 2024 | 5.0000 | 5.4300 | 4.9200 | 5.4200 | 5.4200 | 6,811,200 |
| 26 ene 2024 | 5.1500 | 5.2800 | 5.0900 | 5.0900 | 5.0900 | 6,460,500 |
| 25 ene 2024 | 5.4300 | 5.4900 | 5.0400 | 5.0600 | 5.0600 | 8,617,100 |
| 24 ene 2024 | 5.3100 | 5.5400 | 5.1900 | 5.4500 | 5.4500 | 10,414,700 |
| 23 ene 2024 | 5.4800 | 5.5400 | 5.2400 | 5.2500 | 5.2500 | 9,413,200 |
| 22 ene 2024 | 4.8300 | 5.3400 | 4.8300 | 5.2500 | 5.2500 | 13,848,200 |
| 19 ene 2024 | 5.5000 | 5.5000 | 4.9200 | 5.0700 | 5.0700 | 20,257,900 |
| 18 ene 2024 | 5.4200 | 5.4300 | 5.2900 | 5.4200 | 5.4200 | 13,534,300 |
| 17 ene 2024 | 5.3200 | 5.4400 | 5.2400 | 5.3300 | 5.3300 | 12,030,000 |
| 16 ene 2024 | 5.5100 | 5.5900 | 5.2000 | 5.4300 | 5.4300 | 22,836,600 |
| 12 ene 2024 | 6.0400 | 6.0900 | 5.7300 | 5.8200 | 5.8200 | 13,869,300 |
| 11 ene 2024 | 6.0900 | 6.1300 | 5.7800 | 6.0400 | 6.0400 | 21,319,000 |
| 10 ene 2024 | 6.1800 | 6.2000 | 6.0100 | 6.0900 | 6.0900 | 35,460,200 |
| 09 ene 2024 | 6.7300 | 6.7500 | 6.3000 | 6.5100 | 6.5100 | 31,994,200 |
| 08 ene 2024 | 6.9200 | 7.0200 | 6.6300 | 6.8200 | 6.8200 | 22,785,800 |
| 05 ene 2024 | 6.7800 | 7.1600 | 6.7000 | 7.1100 | 7.1100 | 29,469,800 |
| 04 ene 2024 | 6.7100 | 7.2700 | 6.5000 | 6.8100 | 6.8100 | 130,283,300 |
| 04 ene 2024 | 2406:1000 División de acciones | |||||
| 03 ene 2024 | 7.2693 | 7.2776 | 6.5170 | 6.8620 | 6.8620 | 126,474,999 |
| 02 ene 2024 | 7.4190 | 7.7390 | 7.3566 | 7.5021 | 7.5021 | 15,646,459 |
| 29 dic 2023 | 7.6475 | 7.7099 | 7.4065 | 7.4730 | 7.4730 | 93,630,452 |
| 28 dic 2023 | 7.4855 | 7.8013 | 7.4647 | 7.7140 | 7.7140 | 15,462,159 |
| 27 dic 2023 | 7.4813 | 7.6018 | 7.3815 | 7.4397 | 7.4397 | 12,695,259 |
| 26 dic 2023 | 7.2444 | 7.5021 | 7.1654 | 7.3649 | 7.3649 | 14,171,099 |
| 22 dic 2023 | 6.8579 | 7.2901 | 6.8329 | 7.1613 | 7.1613 | 15,745,826 |
| 21 dic 2023 | 6.6500 | 6.8454 | 6.6209 | 6.8329 | 6.8329 | 26,521,579 |
| 20 dic 2023 | 7.1363 | 7.1737 | 6.7456 | 6.7706 | 6.7706 | 31,825,606 |
| 19 dic 2023 | 7.3192 | 7.5478 | 7.2444 | 7.2527 | 7.2527 | 18,284,638 |
| *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.