U.S. markets closed

Largo Inc. (LGO)

NasdaqGS - NasdaqGS Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.2100-0.0200 (-0.90%)
Al cierre: 04:00PM EDT
2.1400 -0.07 (-3.17%)
Fuera de horario: 04:06PM EDT
Periodo de tiempo:
01 jun 2023 - 01 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
31 may 20242.22002.30002.10002.21002.2100174,900
30 may 20241.97002.24001.97002.23002.2300186,900
29 may 20241.95002.05001.91002.00002.000082,100
28 may 20242.12002.17001.87001.94001.9400170,800
24 may 20241.93002.10001.92002.05002.0500287,200
23 may 20241.90001.95001.77001.94001.9400177,300
22 may 20241.81001.87001.77001.85001.8500115,500
21 may 20241.80001.83001.73001.81001.810098,400
20 may 20241.57001.92001.57001.80001.8000505,100
17 may 20241.68001.68001.55001.62001.6200193,200
16 may 20241.61001.67001.57001.67001.6700114,700
15 may 20241.68001.72001.60001.62001.620050,100
14 may 20241.63001.69001.55001.63001.630050,300
13 may 20241.60001.60001.53001.59001.590021,500
10 may 20241.67001.70001.53001.58001.580044,100
09 may 20241.66001.68001.55001.65001.650044,500
08 may 20241.63001.66001.54001.56001.560035,000
07 may 20241.70001.77001.62001.67001.670030,600
06 may 20241.69001.74001.68001.73001.730053,400
03 may 20241.66001.68001.60001.67001.670023,300
02 may 20241.55001.63001.51001.63001.630028,800
01 may 20241.61001.65001.55001.59001.590035,700
30 abr 20241.52001.64001.51001.60001.600046,000
29 abr 20241.63001.67001.50001.56001.5600127,800
26 abr 20241.48001.63001.48001.60001.600060,400
25 abr 20241.53001.54001.47001.50001.500033,400
24 abr 20241.45001.54001.45001.53001.530021,000
23 abr 20241.45001.51001.44001.49001.490073,700
22 abr 20241.46001.47001.39001.46001.460055,700
19 abr 20241.42001.49001.39001.46001.460021,800
18 abr 20241.49001.49001.38001.40001.400035,000
17 abr 20241.44001.49001.38001.44001.440054,400
16 abr 20241.41001.46001.38001.43001.430048,100
15 abr 20241.56001.58001.40001.43001.4300132,500
12 abr 20241.56001.57001.51001.54001.540054,900
11 abr 20241.64001.64001.52001.56001.560056,400
10 abr 20241.66001.67001.55001.56001.560090,200
09 abr 20241.55001.66001.54001.65001.650080,900
08 abr 20241.56001.57001.51001.55001.550035,800
05 abr 20241.54001.56001.50001.54001.540045,700
04 abr 20241.68001.69001.55001.55001.550076,900
03 abr 20241.59001.61001.55001.59001.590096,900
02 abr 20241.67001.67001.55001.60001.600079,700
01 abr 20241.67001.69001.64001.67001.670028,700
28 mar 20241.57001.71001.56001.65001.650099,700
27 mar 20241.52001.57001.50001.56001.560054,400
26 mar 20241.60001.60001.50001.51001.510098,700
25 mar 20241.56001.65001.50001.54001.540084,100
22 mar 20241.58001.74001.50001.58001.5800226,300
21 mar 20241.74001.78001.62001.66001.6600108,600
20 mar 20241.67001.78001.63001.75001.7500131,200
19 mar 20241.79001.81001.65001.69001.6900128,600
18 mar 20241.83001.84001.73001.75001.7500215,300
15 mar 20241.82001.90001.78001.79001.790024,100
14 mar 20241.92001.92001.77001.82001.820060,900
13 mar 20241.85001.92001.81001.91001.910034,600
12 mar 20241.76001.89001.75001.81001.810027,300
11 mar 20241.74001.79001.71001.78001.780097,400
08 mar 20241.82001.83001.70001.71001.7100114,000
07 mar 20241.80001.88001.78001.82001.820028,300
06 mar 20241.83001.88001.78001.80001.800060,500
05 mar 20241.80001.97001.80001.83001.8300171,200
04 mar 20241.82001.83001.76001.79001.790043,400
01 mar 20241.85001.85001.77001.80001.800058,800
29 feb 20241.83001.88001.76001.81001.810046,300
28 feb 20241.85001.99001.77001.80001.800066,900
27 feb 20241.93001.95001.84001.85001.850070,600
26 feb 20241.93001.98001.90001.96001.960025,800
23 feb 20241.92002.00001.88001.98001.980025,500
22 feb 20241.92001.98001.86001.96001.960034,300
21 feb 20241.99002.06001.90001.93001.930038,000
20 feb 20241.94002.07001.94001.95001.950037,300
16 feb 20241.97002.08001.97002.03002.030050,700
15 feb 20241.99002.02001.92001.95001.950030,900
14 feb 20242.06002.12001.92001.94001.9400102,800
13 feb 20241.99002.05001.84001.98001.9800103,600
12 feb 20241.80002.11001.80002.02002.0200120,200
09 feb 20241.85001.90001.78001.79001.7900210,800
08 feb 20241.90001.92001.86001.86001.860025,400
07 feb 20241.91001.98001.86001.87001.870016,800
06 feb 20241.92001.99001.85001.92001.920043,700
05 feb 20242.02002.02001.85001.85001.850081,500
02 feb 20242.00002.05001.96001.98001.980024,500
01 feb 20242.00002.08001.99002.00002.000061,900
31 ene 20242.04002.11002.00002.00002.000029,400
30 ene 20242.09002.09002.04002.06002.060016,100
29 ene 20242.07002.09002.03002.07002.070036,600
26 ene 20242.14002.14002.06002.06002.060019,600
25 ene 20242.13002.14002.06002.08002.080056,200
24 ene 20242.08002.13002.08002.12002.120022,400
23 ene 20242.06002.11002.06002.09002.090037,400
22 ene 20242.11002.21002.07002.07002.070025,100
19 ene 20242.11002.17002.07002.12002.120039,900
18 ene 20242.14002.14002.03002.07002.070047,700
17 ene 20242.20002.20002.06002.11002.110086,800
16 ene 20242.42002.43002.17002.19002.1900132,000
12 ene 20242.38002.55002.38002.41002.410096,800
11 ene 20242.62002.62002.38002.40002.400060,900
10 ene 20242.44002.63002.44002.59002.590097,600
09 ene 20242.33002.47002.29002.45002.4500112,500
*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...