The Lion Electric Company (LEV.TO)
Toronto - Toronto Precio en tiempo real. Divisa en CAD.
Añadir a la lista de seguimiento
A partir del 01:47PM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en CADDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 1.3000 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 602,080 |
| 08 may 2024 | 1.3100 | 1.3800 | 1.2800 | 1.3100 | 1.3100 | 1,123,400 |
| 07 may 2024 | 1.4800 | 1.4800 | 1.3950 | 1.4300 | 1.4300 | 394,800 |
| 06 may 2024 | 1.4700 | 1.4700 | 1.4200 | 1.4500 | 1.4500 | 427,000 |
| 03 may 2024 | 1.3200 | 1.4100 | 1.3200 | 1.4100 | 1.4100 | 726,300 |
| 02 may 2024 | 1.3200 | 1.3200 | 1.2700 | 1.3100 | 1.3100 | 120,400 |
| 01 may 2024 | 1.2500 | 1.3200 | 1.2350 | 1.2900 | 1.2900 | 308,100 |
| 30 abr 2024 | 1.3100 | 1.3100 | 1.2400 | 1.2500 | 1.2500 | 399,300 |
| 29 abr 2024 | 1.3100 | 1.3200 | 1.2500 | 1.3200 | 1.3200 | 799,000 |
| 26 abr 2024 | 1.2700 | 1.3050 | 1.2500 | 1.3000 | 1.3000 | 500,400 |
| 25 abr 2024 | 1.2900 | 1.2900 | 1.2200 | 1.2600 | 1.2600 | 510,000 |
| 24 abr 2024 | 1.3000 | 1.3000 | 1.2700 | 1.3000 | 1.3000 | 214,900 |
| 23 abr 2024 | 1.3300 | 1.3400 | 1.2700 | 1.3000 | 1.3000 | 433,600 |
| 22 abr 2024 | 1.3800 | 1.3800 | 1.3000 | 1.3200 | 1.3200 | 422,800 |
| 19 abr 2024 | 1.3500 | 1.4300 | 1.3250 | 1.3500 | 1.3500 | 667,400 |
| 18 abr 2024 | 1.4200 | 1.4200 | 1.2800 | 1.3300 | 1.3300 | 784,900 |
| 17 abr 2024 | 1.4800 | 1.5000 | 1.4000 | 1.4400 | 1.4400 | 425,700 |
| 16 abr 2024 | 1.5600 | 1.5700 | 1.4700 | 1.4800 | 1.4800 | 402,600 |
| 15 abr 2024 | 1.6000 | 1.6200 | 1.5350 | 1.5500 | 1.5500 | 297,300 |
| 12 abr 2024 | 1.6900 | 1.6900 | 1.5800 | 1.6200 | 1.6200 | 429,100 |
| 11 abr 2024 | 1.7600 | 1.7700 | 1.6800 | 1.7000 | 1.7000 | 320,500 |
| 10 abr 2024 | 1.7700 | 1.7900 | 1.7400 | 1.7700 | 1.7700 | 142,800 |
| 09 abr 2024 | 1.7900 | 1.8150 | 1.7700 | 1.8000 | 1.8000 | 203,900 |
| 08 abr 2024 | 1.8300 | 1.8300 | 1.7700 | 1.7900 | 1.7900 | 112,400 |
| 05 abr 2024 | 1.8200 | 1.8300 | 1.7600 | 1.7800 | 1.7800 | 213,100 |
| 04 abr 2024 | 1.8800 | 1.9600 | 1.8200 | 1.8200 | 1.8200 | 451,400 |
| 03 abr 2024 | 1.8700 | 1.9200 | 1.8700 | 1.9200 | 1.9200 | 107,400 |
| 02 abr 2024 | 1.9200 | 1.9400 | 1.8900 | 1.8900 | 1.8900 | 133,600 |
| 01 abr 2024 | 1.9400 | 1.9900 | 1.9000 | 1.9500 | 1.9500 | 251,400 |
| 28 mar 2024 | 2.0000 | 2.0400 | 1.9200 | 1.9300 | 1.9300 | 491,900 |
| 27 mar 2024 | 1.9100 | 2.0450 | 1.8700 | 1.9800 | 1.9800 | 608,600 |
| 26 mar 2024 | 1.8800 | 1.9600 | 1.8600 | 1.8900 | 1.8900 | 383,400 |
| 25 mar 2024 | 1.7800 | 1.9200 | 1.7800 | 1.8300 | 1.8300 | 501,000 |
| 22 mar 2024 | 1.8200 | 1.8200 | 1.7600 | 1.7700 | 1.7700 | 166,300 |
| 21 mar 2024 | 1.7800 | 1.9100 | 1.7700 | 1.8300 | 1.8300 | 461,100 |
| 20 mar 2024 | 1.6600 | 1.7800 | 1.6300 | 1.7600 | 1.7600 | 330,700 |
| 19 mar 2024 | 1.6200 | 1.6600 | 1.6100 | 1.6400 | 1.6400 | 219,900 |
| 18 mar 2024 | 1.6600 | 1.6700 | 1.6200 | 1.6200 | 1.6200 | 231,900 |
| 15 mar 2024 | 1.7000 | 1.7200 | 1.6300 | 1.6500 | 1.6500 | 311,600 |
| 14 mar 2024 | 1.7100 | 1.7600 | 1.6800 | 1.6800 | 1.6800 | 424,000 |
| 13 mar 2024 | 1.8300 | 1.8600 | 1.7250 | 1.7300 | 1.7300 | 515,700 |
| 12 mar 2024 | 1.8700 | 1.8700 | 1.8100 | 1.8300 | 1.8300 | 140,600 |
| 11 mar 2024 | 1.8200 | 1.8900 | 1.8100 | 1.8500 | 1.8500 | 221,500 |
| 08 mar 2024 | 1.8400 | 1.8800 | 1.8000 | 1.8300 | 1.8300 | 352,800 |
| 07 mar 2024 | 1.8000 | 1.8300 | 1.7800 | 1.8300 | 1.8300 | 237,600 |
| 06 mar 2024 | 1.8100 | 1.8600 | 1.7800 | 1.8000 | 1.8000 | 367,500 |
| 05 mar 2024 | 1.8700 | 1.8900 | 1.8200 | 1.8200 | 1.8200 | 264,900 |
| 04 mar 2024 | 1.9200 | 1.9300 | 1.8300 | 1.8600 | 1.8600 | 749,700 |
| 01 mar 2024 | 2.0900 | 2.0900 | 1.9300 | 1.9700 | 1.9700 | 760,500 |
| 29 feb 2024 | 2.1000 | 2.2000 | 1.9200 | 1.9900 | 1.9900 | 1,808,800 |
| 28 feb 2024 | 2.3100 | 2.3700 | 2.2800 | 2.2800 | 2.2800 | 217,600 |
| 27 feb 2024 | 2.3400 | 2.3900 | 2.3200 | 2.3700 | 2.3700 | 198,400 |
| 26 feb 2024 | 2.3500 | 2.4300 | 2.3100 | 2.3300 | 2.3300 | 236,600 |
| 23 feb 2024 | 2.2800 | 2.3700 | 2.2500 | 2.3700 | 2.3700 | 261,000 |
| 22 feb 2024 | 2.3200 | 2.3200 | 2.2600 | 2.2800 | 2.2800 | 207,500 |
| 21 feb 2024 | 2.3500 | 2.3500 | 2.2800 | 2.2900 | 2.2900 | 354,900 |
| 20 feb 2024 | 2.4300 | 2.4300 | 2.3500 | 2.3600 | 2.3600 | 307,000 |
| 16 feb 2024 | 2.4100 | 2.4650 | 2.3800 | 2.4300 | 2.4300 | 234,000 |
| 15 feb 2024 | 2.3700 | 2.4100 | 2.3700 | 2.4000 | 2.4000 | 138,900 |
| 14 feb 2024 | 2.3900 | 2.4100 | 2.3500 | 2.3700 | 2.3700 | 133,100 |
| 13 feb 2024 | 2.4100 | 2.4100 | 2.3300 | 2.3500 | 2.3500 | 233,100 |
| 12 feb 2024 | 2.4100 | 2.5000 | 2.4100 | 2.4400 | 2.4400 | 296,600 |
| 09 feb 2024 | 2.3400 | 2.4400 | 2.3400 | 2.4100 | 2.4100 | 227,900 |
| 08 feb 2024 | 2.3900 | 2.3900 | 2.3600 | 2.3800 | 2.3800 | 67,600 |
| 07 feb 2024 | 2.3900 | 2.3900 | 2.3500 | 2.3800 | 2.3800 | 96,900 |
| 06 feb 2024 | 2.3400 | 2.4050 | 2.3400 | 2.4000 | 2.4000 | 99,200 |
| 05 feb 2024 | 2.3600 | 2.3900 | 2.3400 | 2.3400 | 2.3400 | 125,000 |
| 02 feb 2024 | 2.4100 | 2.4100 | 2.3500 | 2.4000 | 2.4000 | 72,000 |
| 01 feb 2024 | 2.3800 | 2.4400 | 2.3500 | 2.4100 | 2.4100 | 117,400 |
| 31 ene 2024 | 2.4200 | 2.4500 | 2.3500 | 2.3700 | 2.3700 | 262,700 |
| 30 ene 2024 | 2.4800 | 2.4850 | 2.4100 | 2.4300 | 2.4300 | 226,900 |
| 29 ene 2024 | 2.4300 | 2.4700 | 2.3600 | 2.4700 | 2.4700 | 157,100 |
| 26 ene 2024 | 2.4000 | 2.4350 | 2.3700 | 2.4100 | 2.4100 | 132,000 |
| 25 ene 2024 | 2.4000 | 2.4000 | 2.3600 | 2.3900 | 2.3900 | 126,400 |
| 24 ene 2024 | 2.4700 | 2.5000 | 2.3700 | 2.3800 | 2.3800 | 161,000 |
| 23 ene 2024 | 2.4400 | 2.4700 | 2.4200 | 2.4700 | 2.4700 | 113,700 |
| 22 ene 2024 | 2.3800 | 2.4800 | 2.3500 | 2.4400 | 2.4400 | 240,500 |
| 19 ene 2024 | 2.3600 | 2.3750 | 2.2700 | 2.3700 | 2.3700 | 363,400 |
| 18 ene 2024 | 2.4000 | 2.4300 | 2.3000 | 2.3400 | 2.3400 | 271,100 |
| 17 ene 2024 | 2.4100 | 2.4100 | 2.3400 | 2.3900 | 2.3900 | 199,200 |
| 16 ene 2024 | 2.4500 | 2.4500 | 2.4000 | 2.4100 | 2.4100 | 196,500 |
| 15 ene 2024 | 2.4600 | 2.5000 | 2.4200 | 2.4900 | 2.4900 | 176,500 |
| 12 ene 2024 | 2.4700 | 2.5500 | 2.4200 | 2.4200 | 2.4200 | 246,700 |
| 11 ene 2024 | 2.4000 | 2.6700 | 2.4000 | 2.4800 | 2.4800 | 654,200 |
| 10 ene 2024 | 2.4100 | 2.4100 | 2.3300 | 2.3900 | 2.3900 | 168,600 |
| 09 ene 2024 | 2.3900 | 2.4500 | 2.3300 | 2.4100 | 2.4100 | 231,900 |
| 08 ene 2024 | 2.3300 | 2.4000 | 2.3100 | 2.3900 | 2.3900 | 167,600 |
| 05 ene 2024 | 2.3400 | 2.3500 | 2.2900 | 2.3300 | 2.3300 | 139,400 |
| 04 ene 2024 | 2.3200 | 2.3650 | 2.3000 | 2.3400 | 2.3400 | 192,300 |
| 03 ene 2024 | 2.3100 | 2.3600 | 2.2800 | 2.3200 | 2.3200 | 241,300 |
| 02 ene 2024 | 2.3500 | 2.3900 | 2.3000 | 2.3000 | 2.3000 | 252,600 |
| 29 dic 2023 | 2.3500 | 2.4300 | 2.3100 | 2.3600 | 2.3600 | 317,400 |
| 28 dic 2023 | 2.3500 | 2.3900 | 2.3300 | 2.3500 | 2.3500 | 272,800 |
| 27 dic 2023 | 2.3900 | 2.4100 | 2.3500 | 2.3600 | 2.3600 | 223,600 |
| 22 dic 2023 | 2.3600 | 2.4200 | 2.3200 | 2.3900 | 2.3900 | 191,000 |
| 21 dic 2023 | 2.4500 | 2.4800 | 2.3000 | 2.3600 | 2.3600 | 352,400 |
| 20 dic 2023 | 2.5500 | 2.5700 | 2.4200 | 2.4400 | 2.4400 | 222,400 |
| 19 dic 2023 | 2.5000 | 2.5900 | 2.5000 | 2.5600 | 2.5600 | 186,500 |
| 18 dic 2023 | 2.5800 | 2.5800 | 2.4750 | 2.4800 | 2.4800 | 232,100 |
| 15 dic 2023 | 2.5100 | 2.6000 | 2.4700 | 2.5900 | 2.5900 | 397,700 |
| *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.