Lithium Americas (Argentina) Corp. (LAAC)
NYSE - NYSE Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 3.3400 | 3.3400 | 3.1800 | 3.2000 | 3.2000 | 1,225,200 |
| 27 jun 2024 | 3.3000 | 3.3500 | 3.2200 | 3.3000 | 3.3000 | 1,681,400 |
| 26 jun 2024 | 3.3700 | 3.4700 | 3.2700 | 3.3100 | 3.3100 | 997,300 |
| 25 jun 2024 | 3.3500 | 3.4400 | 3.2000 | 3.3700 | 3.3700 | 2,074,800 |
| 24 jun 2024 | 3.4700 | 3.5000 | 3.3200 | 3.3300 | 3.3300 | 1,548,100 |
| 21 jun 2024 | 3.5800 | 3.5900 | 3.4300 | 3.4800 | 3.4800 | 2,132,000 |
| 20 jun 2024 | 3.5500 | 3.7100 | 3.5200 | 3.5900 | 3.5900 | 1,503,100 |
| 18 jun 2024 | 3.7700 | 3.8300 | 3.5500 | 3.5700 | 3.5700 | 1,341,800 |
| 17 jun 2024 | 3.7500 | 3.8500 | 3.6600 | 3.8000 | 3.8000 | 1,821,100 |
| 14 jun 2024 | 3.9600 | 3.9900 | 3.7500 | 3.7900 | 3.7900 | 1,550,200 |
| 13 jun 2024 | 4.0700 | 4.1100 | 3.9800 | 3.9900 | 3.9900 | 778,500 |
| 12 jun 2024 | 3.9700 | 4.1700 | 3.9700 | 4.0900 | 4.0900 | 1,392,900 |
| 11 jun 2024 | 4.0000 | 4.0400 | 3.8700 | 3.8900 | 3.8900 | 1,310,800 |
| 10 jun 2024 | 4.0700 | 4.1100 | 4.0000 | 4.1000 | 4.1000 | 871,700 |
| 07 jun 2024 | 4.0600 | 4.1300 | 4.0400 | 4.1100 | 4.1100 | 1,199,300 |
| 06 jun 2024 | 4.1000 | 4.2000 | 4.0500 | 4.1700 | 4.1700 | 689,400 |
| 05 jun 2024 | 4.2600 | 4.2700 | 4.0400 | 4.1300 | 4.1300 | 1,687,000 |
| 04 jun 2024 | 4.4400 | 4.4700 | 4.2500 | 4.2600 | 4.2600 | 733,500 |
| 03 jun 2024 | 4.4700 | 4.5600 | 4.4000 | 4.5100 | 4.5100 | 708,400 |
| 31 may 2024 | 4.5400 | 4.6000 | 4.4300 | 4.5400 | 4.5400 | 1,052,400 |
| 30 may 2024 | 4.3400 | 4.5200 | 4.3200 | 4.4700 | 4.4700 | 1,225,400 |
| 29 may 2024 | 4.5000 | 4.5100 | 4.2000 | 4.3900 | 4.3900 | 1,740,000 |
| 28 may 2024 | 4.7300 | 4.8000 | 4.5800 | 4.5900 | 4.5900 | 781,800 |
| 24 may 2024 | 4.7200 | 4.8000 | 4.6900 | 4.7200 | 4.7200 | 556,800 |
| 23 may 2024 | 4.8200 | 4.8900 | 4.6400 | 4.6900 | 4.6900 | 868,200 |
| 22 may 2024 | 4.9500 | 5.0300 | 4.8200 | 4.8500 | 4.8500 | 920,000 |
| 21 may 2024 | 4.9300 | 5.0700 | 4.9300 | 5.0100 | 5.0100 | 877,400 |
| 20 may 2024 | 5.0300 | 5.0900 | 4.9000 | 4.9800 | 4.9800 | 733,000 |
| 17 may 2024 | 4.8900 | 5.0800 | 4.8300 | 5.0500 | 5.0500 | 973,800 |
| 16 may 2024 | 4.7400 | 4.9000 | 4.6900 | 4.8900 | 4.8900 | 1,121,600 |
| 15 may 2024 | 5.0700 | 5.1100 | 4.6800 | 4.7300 | 4.7300 | 1,584,300 |
| 14 may 2024 | 5.1200 | 5.3000 | 4.9500 | 5.0000 | 5.0000 | 1,857,600 |
| 13 may 2024 | 5.2200 | 5.4400 | 5.2100 | 5.3100 | 5.3100 | 864,500 |
| 10 may 2024 | 5.5100 | 5.6000 | 5.1900 | 5.2100 | 5.2100 | 1,237,200 |
| 09 may 2024 | 5.1800 | 5.5200 | 5.1000 | 5.5100 | 5.5100 | 1,233,000 |
| 08 may 2024 | 5.2700 | 5.3500 | 5.1800 | 5.2800 | 5.2800 | 730,800 |
| 07 may 2024 | 5.4100 | 5.4500 | 5.2700 | 5.3900 | 5.3900 | 920,700 |
| 06 may 2024 | 5.2000 | 5.4500 | 5.2000 | 5.4100 | 5.4100 | 1,210,300 |
| 03 may 2024 | 5.1600 | 5.2300 | 5.0400 | 5.1200 | 5.1200 | 1,267,700 |
| 02 may 2024 | 5.1300 | 5.1800 | 4.9800 | 5.1300 | 5.1300 | 1,139,000 |
| 01 may 2024 | 5.1000 | 5.2100 | 4.9600 | 5.0700 | 5.0700 | 946,000 |
| 30 abr 2024 | 5.2100 | 5.2400 | 5.0500 | 5.0700 | 5.0700 | 1,061,500 |
| 29 abr 2024 | 5.3100 | 5.3800 | 5.2400 | 5.3400 | 5.3400 | 986,100 |
| 26 abr 2024 | 4.9200 | 5.3100 | 4.9100 | 5.2500 | 5.2500 | 1,267,500 |
| 25 abr 2024 | 4.8600 | 4.9200 | 4.7800 | 4.8900 | 4.8900 | 1,184,000 |
| 24 abr 2024 | 5.0500 | 5.0600 | 4.7900 | 4.9000 | 4.9000 | 1,633,700 |
| 23 abr 2024 | 4.8400 | 5.0700 | 4.7500 | 5.0700 | 5.0700 | 984,100 |
| 22 abr 2024 | 4.9500 | 4.9600 | 4.7800 | 4.8700 | 4.8700 | 1,021,000 |
| 19 abr 2024 | 4.7600 | 5.0100 | 4.7200 | 5.0000 | 5.0000 | 1,367,500 |
| 18 abr 2024 | 5.0100 | 5.0100 | 4.8000 | 4.8200 | 4.8200 | 1,681,300 |
| 17 abr 2024 | 5.1300 | 5.2500 | 5.0300 | 5.1300 | 5.1300 | 1,089,500 |
| 16 abr 2024 | 5.0500 | 5.1000 | 4.9700 | 5.0700 | 5.0700 | 1,001,500 |
| 15 abr 2024 | 5.1800 | 5.3100 | 5.0800 | 5.1900 | 5.1900 | 1,548,900 |
| 12 abr 2024 | 5.5700 | 5.6800 | 5.1300 | 5.1800 | 5.1800 | 1,588,100 |
| 11 abr 2024 | 5.5900 | 5.6800 | 5.4000 | 5.5900 | 5.5900 | 1,047,100 |
| 10 abr 2024 | 5.3000 | 5.5600 | 5.2200 | 5.5600 | 5.5600 | 906,200 |
| 09 abr 2024 | 5.3300 | 5.5000 | 5.2800 | 5.4800 | 5.4800 | 1,038,600 |
| 08 abr 2024 | 5.3000 | 5.4100 | 5.2200 | 5.2800 | 5.2800 | 765,200 |
| 05 abr 2024 | 5.2500 | 5.3100 | 5.1300 | 5.2500 | 5.2500 | 1,066,100 |
| 04 abr 2024 | 5.7100 | 5.7300 | 5.2500 | 5.2600 | 5.2600 | 1,450,800 |
| 03 abr 2024 | 5.5700 | 5.6800 | 5.5100 | 5.6600 | 5.6600 | 1,000,100 |
| 02 abr 2024 | 5.5700 | 5.6200 | 5.4400 | 5.6000 | 5.6000 | 1,230,300 |
| 01 abr 2024 | 5.4400 | 5.6700 | 5.3500 | 5.6300 | 5.6300 | 2,057,200 |
| 28 mar 2024 | 5.1300 | 5.4200 | 5.0600 | 5.3900 | 5.3900 | 2,064,600 |
| 27 mar 2024 | 4.8700 | 5.1300 | 4.8200 | 5.1200 | 5.1200 | 1,373,800 |
| 26 mar 2024 | 4.9900 | 5.0300 | 4.8000 | 4.9000 | 4.9000 | 1,283,100 |
| 25 mar 2024 | 5.0000 | 5.2700 | 4.8900 | 4.9900 | 4.9900 | 2,429,400 |
| 22 mar 2024 | 5.3500 | 5.7900 | 4.9700 | 5.0000 | 5.0000 | 4,136,400 |
| 21 mar 2024 | 5.1700 | 5.4000 | 5.0200 | 5.1400 | 5.1400 | 2,600,300 |
| 20 mar 2024 | 4.9500 | 5.1100 | 4.8100 | 5.1000 | 5.1000 | 1,540,300 |
| 19 mar 2024 | 4.6600 | 5.0500 | 4.6400 | 5.0200 | 5.0200 | 1,491,400 |
| 18 mar 2024 | 5.0500 | 5.0500 | 4.6400 | 4.7300 | 4.7300 | 2,036,500 |
| 15 mar 2024 | 5.0300 | 5.1400 | 4.9600 | 5.0200 | 5.0200 | 1,631,900 |
| 14 mar 2024 | 5.1700 | 5.3000 | 4.9200 | 5.0700 | 5.0700 | 2,457,500 |
| 13 mar 2024 | 4.9700 | 5.1400 | 4.9700 | 5.0800 | 5.0800 | 1,071,700 |
| 12 mar 2024 | 5.1300 | 5.1300 | 4.9300 | 5.0000 | 5.0000 | 1,092,700 |
| 11 mar 2024 | 5.0800 | 5.1700 | 5.0100 | 5.1200 | 5.1200 | 1,077,000 |
| 08 mar 2024 | 5.1800 | 5.3300 | 4.9300 | 5.0000 | 5.0000 | 1,284,500 |
| 07 mar 2024 | 5.3400 | 5.4200 | 5.0800 | 5.1100 | 5.1100 | 1,843,900 |
| 06 mar 2024 | 4.9000 | 5.3400 | 4.8500 | 5.3300 | 5.3300 | 2,608,000 |
| 05 mar 2024 | 4.8400 | 4.9500 | 4.7500 | 4.7600 | 4.7600 | 1,836,700 |
| 04 mar 2024 | 4.9200 | 5.0300 | 4.8500 | 4.8900 | 4.8900 | 1,420,900 |
| 01 mar 2024 | 5.0600 | 5.1200 | 4.8700 | 4.9900 | 4.9900 | 2,082,800 |
| 29 feb 2024 | 4.8500 | 5.0500 | 4.7800 | 4.9300 | 4.9300 | 3,399,800 |
| 28 feb 2024 | 4.1500 | 4.7500 | 4.1200 | 4.7400 | 4.7400 | 4,585,600 |
| 27 feb 2024 | 4.0600 | 4.2300 | 4.0500 | 4.1500 | 4.1500 | 2,828,700 |
| 26 feb 2024 | 4.0400 | 4.1500 | 3.9700 | 4.0600 | 4.0600 | 1,918,800 |
| 23 feb 2024 | 3.9800 | 4.0800 | 3.8400 | 4.0500 | 4.0500 | 1,443,000 |
| 22 feb 2024 | 4.1000 | 4.1200 | 3.9400 | 3.9800 | 3.9800 | 1,621,500 |
| 21 feb 2024 | 4.0100 | 4.1300 | 4.0000 | 4.0600 | 4.0600 | 2,269,900 |
| 20 feb 2024 | 4.3000 | 4.3000 | 3.9300 | 4.0400 | 4.0400 | 2,089,300 |
| 16 feb 2024 | 4.2500 | 4.4100 | 4.1900 | 4.3100 | 4.3100 | 2,703,600 |
| 15 feb 2024 | 4.2700 | 4.3400 | 4.1700 | 4.2700 | 4.2700 | 2,604,400 |
| 14 feb 2024 | 4.0600 | 4.2600 | 4.0600 | 4.2500 | 4.2500 | 1,031,300 |
| 13 feb 2024 | 4.1400 | 4.1900 | 4.0500 | 4.0600 | 4.0600 | 1,535,200 |
| 12 feb 2024 | 4.1800 | 4.3200 | 4.1700 | 4.2900 | 4.2900 | 2,291,100 |
| 09 feb 2024 | 4.1100 | 4.1600 | 4.0300 | 4.1500 | 4.1500 | 909,700 |
| 08 feb 2024 | 4.1800 | 4.2000 | 3.9500 | 4.1200 | 4.1200 | 1,196,900 |
| 07 feb 2024 | 4.2500 | 4.3900 | 4.1800 | 4.2100 | 4.2100 | 1,664,300 |
| 06 feb 2024 | 3.8800 | 4.3000 | 3.8700 | 4.2100 | 4.2100 | 1,560,300 |
| *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.