D2 Lithium Corp (C2U.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 03:35PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 0.0170 | 0.0190 | 0.0170 | 0.0190 | 0.0190 | - |
| 27 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 26 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 25 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 24 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 19 jun 2024 | 0.0170 | 0.0170 | 0.0165 | 0.0165 | 0.0165 | - |
| 18 jun 2024 | 0.0155 | 0.0170 | 0.0155 | 0.0165 | 0.0165 | - |
| 17 jun 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0195 | 0.0195 | - |
| 14 jun 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 13 jun 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 12 jun 2024 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | 0.0205 | - |
| 11 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 10 jun 2024 | 0.0235 | 0.0235 | 0.0200 | 0.0200 | 0.0200 | - |
| 07 jun 2024 | 0.0235 | 0.0235 | 0.0175 | 0.0175 | 0.0175 | - |
| 06 jun 2024 | 0.0235 | 0.0235 | 0.0180 | 0.0180 | 0.0180 | - |
| 05 jun 2024 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | 0.0235 | - |
| 04 jun 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | - |
| 03 jun 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 31 may 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | - |
| 30 may 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | - |
| 29 may 2024 | 0.0170 | 0.0175 | 0.0170 | 0.0175 | 0.0175 | - |
| 28 may 2024 | 0.0200 | 0.0200 | 0.0175 | 0.0175 | 0.0175 | 1,000 |
| 27 may 2024 | 0.0200 | 0.0205 | 0.0195 | 0.0195 | 0.0195 | - |
| 24 may 2024 | 0.0200 | 0.0200 | 0.0195 | 0.0195 | 0.0195 | - |
| 23 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 22 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 21 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 20 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 17 may 2024 | 0.0170 | 0.0185 | 0.0170 | 0.0180 | 0.0180 | - |
| 16 may 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0180 | 0.0180 | - |
| 15 may 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0195 | 0.0195 | - |
| 14 may 2024 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | 0.0200 | - |
| 13 may 2024 | 0.0170 | 0.0340 | 0.0170 | 0.0195 | 0.0195 | 4,000 |
| 10 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 09 may 2024 | 0.0205 | 0.0205 | 0.0170 | 0.0170 | 0.0170 | - |
| 08 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 07 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 06 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 03 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 02 may 2024 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | 0.0170 | - |
| 30 abr 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0195 | 0.0195 | - |
| 29 abr 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0195 | 0.0195 | - |
| 26 abr 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0195 | 0.0195 | - |
| 25 abr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | - |
| 24 abr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | - |
| 23 abr 2024 | 0.0170 | 0.0180 | 0.0170 | 0.0180 | 0.0180 | - |
| 22 abr 2024 | 0.0170 | 0.0195 | 0.0170 | 0.0195 | 0.0195 | - |
| 19 abr 2024 | 0.0205 | 0.0205 | 0.0195 | 0.0195 | 0.0195 | - |
| 18 abr 2024 | 0.0205 | 0.0205 | 0.0195 | 0.0195 | 0.0195 | - |
| 17 abr 2024 | 0.0205 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | 2,500 |
| 16 abr 2024 | 0.0205 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | - |
| 15 abr 2024 | 0.0205 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | - |
| 12 abr 2024 | 0.0205 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | - |
| 11 abr 2024 | 0.0205 | 0.0220 | 0.0205 | 0.0220 | 0.0220 | - |
| 10 abr 2024 | 0.0205 | 0.0225 | 0.0205 | 0.0225 | 0.0225 | 260 |
| 09 abr 2024 | 0.0205 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | - |
| 08 abr 2024 | 0.0190 | 0.0230 | 0.0190 | 0.0230 | 0.0230 | - |
| 05 abr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | - |
| 04 abr 2024 | 0.0190 | 0.0200 | 0.0190 | 0.0200 | 0.0200 | - |
| 03 abr 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | - |
| 02 abr 2024 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | 0.0175 | - |
| 28 mar 2024 | 0.0205 | 0.0230 | 0.0195 | 0.0195 | 0.0195 | - |
| 27 mar 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | - |
| 26 mar 2024 | 0.0205 | 0.0220 | 0.0200 | 0.0220 | 0.0220 | - |
| 25 mar 2024 | 0.0205 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | - |
| 22 mar 2024 | 0.0205 | 0.0365 | 0.0200 | 0.0200 | 0.0200 | 10,048 |
| 21 mar 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | - |
| 20 mar 2024 | 0.0205 | 0.0205 | 0.0200 | 0.0200 | 0.0200 | - |
| 19 mar 2024 | 0.0205 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | - |
| 18 mar 2024 | 0.0205 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | - |
| 15 mar 2024 | 0.0205 | 0.0230 | 0.0205 | 0.0230 | 0.0230 | - |
| 14 mar 2024 | 0.0170 | 0.0200 | 0.0170 | 0.0200 | 0.0200 | - |
| 13 mar 2024 | 0.0270 | 0.0270 | 0.0210 | 0.0210 | 0.0210 | - |
| 12 mar 2024 | 0.0270 | 0.0270 | 0.0265 | 0.0270 | 0.0270 | - |
| 11 mar 2024 | 0.0270 | 0.0270 | 0.0265 | 0.0265 | 0.0265 | - |
| 08 mar 2024 | 0.0340 | 0.0340 | 0.0265 | 0.0265 | 0.0265 | - |
| 07 mar 2024 | 0.0270 | 0.0300 | 0.0265 | 0.0270 | 0.0270 | - |
| 06 mar 2024 | 0.0255 | 0.0490 | 0.0240 | 0.0240 | 0.0240 | 2,222 |
| 05 mar 2024 | 0.0225 | 0.0270 | 0.0225 | 0.0270 | 0.0270 | - |
| 04 mar 2024 | 0.0270 | 0.0270 | 0.0265 | 0.0265 | 0.0265 | - |
| 01 mar 2024 | 0.0305 | 0.0310 | 0.0300 | 0.0300 | 0.0300 | - |
| 29 feb 2024 | 0.0275 | 0.0300 | 0.0270 | 0.0300 | 0.0300 | - |
| 28 feb 2024 | 0.0275 | 0.0300 | 0.0275 | 0.0300 | 0.0300 | - |
| 27 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 26 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 23 feb 2024 | 0.0310 | 0.0320 | 0.0310 | 0.0315 | 0.0315 | - |
| 22 feb 2024 | 0.0380 | 0.0380 | 0.0310 | 0.0310 | 0.0310 | - |
| 21 feb 2024 | 0.0375 | 0.0380 | 0.0375 | 0.0375 | 0.0375 | - |
| 20 feb 2024 | 0.0345 | 0.0345 | 0.0300 | 0.0300 | 0.0300 | - |
| 19 feb 2024 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | 0.0330 | - |
| 16 feb 2024 | 0.0290 | 0.0515 | 0.0290 | 0.0325 | 0.0325 | 3,000 |
| 15 feb 2024 | 0.0295 | 0.0300 | 0.0295 | 0.0300 | 0.0300 | - |
| 14 feb 2024 | 0.0290 | 0.0305 | 0.0290 | 0.0305 | 0.0305 | - |
| 13 feb 2024 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | 0.0290 | - |
| 12 feb 2024 | 0.0290 | 0.0295 | 0.0290 | 0.0295 | 0.0295 | - |
| 09 feb 2024 | 0.0290 | 0.0295 | 0.0290 | 0.0295 | 0.0295 | - |
| 08 feb 2024 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | 0.0310 | - |
| 07 feb 2024 | 0.0345 | 0.0345 | 0.0295 | 0.0295 | 0.0295 | - |
| *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.