Li-Cycle Holdings Corp. (LICY)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
26 abr 2023 - 26 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 0.6600 | 0.7090 | 0.6590 | 0.6760 | 0.6760 | 2,080,100 |
| 25 abr 2024 | 0.6600 | 0.6720 | 0.6320 | 0.6570 | 0.6570 | 1,526,700 |
| 24 abr 2024 | 0.7260 | 0.7360 | 0.6630 | 0.6730 | 0.6730 | 2,471,500 |
| 23 abr 2024 | 0.7470 | 0.7730 | 0.6920 | 0.7120 | 0.7120 | 1,685,500 |
| 22 abr 2024 | 0.7000 | 0.7800 | 0.6900 | 0.7240 | 0.7240 | 3,495,400 |
| 19 abr 2024 | 0.7120 | 0.7500 | 0.6200 | 0.6670 | 0.6670 | 3,979,300 |
| 18 abr 2024 | 0.8200 | 0.8220 | 0.7000 | 0.7000 | 0.7000 | 3,708,400 |
| 17 abr 2024 | 0.9140 | 0.9280 | 0.8010 | 0.8020 | 0.8020 | 3,488,700 |
| 16 abr 2024 | 0.8800 | 0.9490 | 0.8610 | 0.8930 | 0.8930 | 3,179,300 |
| 15 abr 2024 | 0.8500 | 0.9640 | 0.8300 | 0.8760 | 0.8760 | 4,948,500 |
| 12 abr 2024 | 1.0600 | 1.0700 | 0.8500 | 0.8560 | 0.8560 | 8,099,500 |
| 11 abr 2024 | 1.1200 | 1.1300 | 1.0000 | 1.1000 | 1.1000 | 2,887,300 |
| 10 abr 2024 | 1.1000 | 1.1500 | 1.0500 | 1.1200 | 1.1200 | 2,190,300 |
| 09 abr 2024 | 1.1300 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 3,673,700 |
| 08 abr 2024 | 1.0700 | 1.1800 | 1.0200 | 1.1300 | 1.1300 | 5,078,100 |
| 05 abr 2024 | 0.9680 | 1.0900 | 0.9590 | 1.0700 | 1.0700 | 4,593,000 |
| 04 abr 2024 | 0.9200 | 1.0400 | 0.9010 | 1.0100 | 1.0100 | 6,162,000 |
| 03 abr 2024 | 0.9550 | 0.9550 | 0.8800 | 0.9170 | 0.9170 | 3,843,100 |
| 02 abr 2024 | 0.9380 | 1.0800 | 0.9200 | 0.9440 | 0.9440 | 5,771,000 |
| 01 abr 2024 | 1.0300 | 1.0800 | 0.9360 | 0.9900 | 0.9900 | 4,929,800 |
| 28 mar 2024 | 0.9160 | 1.1200 | 0.9030 | 1.0300 | 1.0300 | 8,671,900 |
| 27 mar 2024 | 0.8930 | 0.9900 | 0.8500 | 0.9070 | 0.9070 | 7,685,400 |
| 26 mar 2024 | 0.9200 | 0.9820 | 0.7890 | 0.9470 | 0.9470 | 14,820,700 |
| 25 mar 2024 | 1.1000 | 1.1000 | 0.8240 | 0.8650 | 0.8650 | 16,704,300 |
| 22 mar 2024 | 1.1900 | 1.2300 | 1.1000 | 1.1300 | 1.1300 | 9,679,200 |
| 21 mar 2024 | 1.3500 | 1.3500 | 1.1400 | 1.2900 | 1.2900 | 10,202,000 |
| 20 mar 2024 | 1.3000 | 1.3400 | 1.1200 | 1.2600 | 1.2600 | 17,387,400 |
| 19 mar 2024 | 1.3350 | 1.9200 | 1.1500 | 1.3500 | 1.3500 | 93,897,100 |
| 18 mar 2024 | 0.7600 | 1.2920 | 0.7580 | 1.1000 | 1.1000 | 41,271,300 |
| 15 mar 2024 | 0.7520 | 0.8470 | 0.7000 | 0.7630 | 0.7630 | 10,004,600 |
| 14 mar 2024 | 0.7800 | 0.8880 | 0.6800 | 0.7060 | 0.7060 | 21,203,900 |
| 13 mar 2024 | 0.7190 | 0.9000 | 0.6540 | 0.8000 | 0.8000 | 75,844,200 |
| 12 mar 2024 | 0.5140 | 0.6000 | 0.4500 | 0.5870 | 0.5870 | 61,071,100 |
| 11 mar 2024 | 0.4320 | 0.4390 | 0.4010 | 0.4010 | 0.4010 | 1,552,400 |
| 08 mar 2024 | 0.4300 | 0.4400 | 0.4200 | 0.4240 | 0.4240 | 1,403,000 |
| 07 mar 2024 | 0.4090 | 0.4210 | 0.4040 | 0.4180 | 0.4180 | 1,447,200 |
| 06 mar 2024 | 0.4000 | 0.4260 | 0.4000 | 0.4080 | 0.4080 | 1,209,900 |
| 05 mar 2024 | 0.4200 | 0.4250 | 0.4010 | 0.4100 | 0.4100 | 1,151,000 |
| 04 mar 2024 | 0.4300 | 0.4500 | 0.4100 | 0.4120 | 0.4120 | 1,799,500 |
| 01 mar 2024 | 0.4100 | 0.4300 | 0.3910 | 0.4250 | 0.4250 | 2,131,900 |
| 29 feb 2024 | 0.4190 | 0.4480 | 0.3600 | 0.3600 | 0.3600 | 4,553,200 |
| 28 feb 2024 | 0.4230 | 0.4540 | 0.4180 | 0.4190 | 0.4190 | 1,672,700 |
| 27 feb 2024 | 0.4000 | 0.4190 | 0.4000 | 0.4180 | 0.4180 | 1,506,500 |
| 26 feb 2024 | 0.4130 | 0.4260 | 0.4000 | 0.4000 | 0.4000 | 2,264,400 |
| 23 feb 2024 | 0.4260 | 0.4260 | 0.4000 | 0.4050 | 0.4050 | 1,415,700 |
| 22 feb 2024 | 0.4400 | 0.4700 | 0.4010 | 0.4100 | 0.4100 | 2,500,700 |
| 21 feb 2024 | 0.4090 | 0.4890 | 0.4090 | 0.4490 | 0.4490 | 3,260,000 |
| 20 feb 2024 | 0.4000 | 0.4230 | 0.3900 | 0.4120 | 0.4120 | 1,621,200 |
| 16 feb 2024 | 0.4380 | 0.4420 | 0.3810 | 0.3850 | 0.3850 | 3,253,900 |
| 15 feb 2024 | 0.4390 | 0.4580 | 0.4120 | 0.4190 | 0.4190 | 2,424,700 |
| 14 feb 2024 | 0.4100 | 0.4400 | 0.4100 | 0.4300 | 0.4300 | 1,275,600 |
| 13 feb 2024 | 0.4600 | 0.4600 | 0.4100 | 0.4100 | 0.4100 | 1,821,000 |
| 12 feb 2024 | 0.4370 | 0.4750 | 0.4270 | 0.4640 | 0.4640 | 2,172,700 |
| 09 feb 2024 | 0.4000 | 0.4380 | 0.3800 | 0.4300 | 0.4300 | 1,492,600 |
| 08 feb 2024 | 0.3880 | 0.4100 | 0.3750 | 0.3990 | 0.3990 | 1,730,700 |
| 07 feb 2024 | 0.4000 | 0.4090 | 0.3730 | 0.3860 | 0.3860 | 1,430,900 |
| 06 feb 2024 | 0.3700 | 0.3990 | 0.3700 | 0.3980 | 0.3980 | 2,327,900 |
| 05 feb 2024 | 0.4000 | 0.4000 | 0.3710 | 0.3710 | 0.3710 | 3,118,600 |
| 02 feb 2024 | 0.4010 | 0.4150 | 0.3880 | 0.3960 | 0.3960 | 2,669,000 |
| 01 feb 2024 | 0.4300 | 0.4450 | 0.4010 | 0.4020 | 0.4020 | 2,851,500 |
| 31 ene 2024 | 0.4570 | 0.4600 | 0.4300 | 0.4300 | 0.4300 | 1,479,000 |
| 30 ene 2024 | 0.5000 | 0.5050 | 0.4410 | 0.4420 | 0.4420 | 2,233,500 |
| 29 ene 2024 | 0.4530 | 0.5400 | 0.4320 | 0.5110 | 0.5110 | 3,758,800 |
| 26 ene 2024 | 0.4320 | 0.4800 | 0.4310 | 0.4390 | 0.4390 | 1,352,400 |
| 25 ene 2024 | 0.4400 | 0.4500 | 0.4110 | 0.4310 | 0.4310 | 1,732,000 |
| 24 ene 2024 | 0.4770 | 0.4860 | 0.4280 | 0.4350 | 0.4350 | 1,779,000 |
| 23 ene 2024 | 0.4870 | 0.4950 | 0.4600 | 0.4670 | 0.4670 | 1,812,500 |
| 22 ene 2024 | 0.4020 | 0.4950 | 0.4020 | 0.4880 | 0.4880 | 6,824,100 |
| 19 ene 2024 | 0.4200 | 0.4300 | 0.3500 | 0.3990 | 0.3990 | 9,379,800 |
| 18 ene 2024 | 0.5300 | 0.5350 | 0.4000 | 0.4080 | 0.4080 | 7,533,100 |
| 17 ene 2024 | 0.5450 | 0.5550 | 0.5050 | 0.5220 | 0.5220 | 2,422,000 |
| 16 ene 2024 | 0.5390 | 0.5640 | 0.5310 | 0.5560 | 0.5560 | 2,318,400 |
| 12 ene 2024 | 0.5380 | 0.5780 | 0.5340 | 0.5390 | 0.5390 | 1,756,500 |
| 11 ene 2024 | 0.5410 | 0.5730 | 0.5100 | 0.5530 | 0.5530 | 3,830,700 |
| 10 ene 2024 | 0.5400 | 0.5580 | 0.5230 | 0.5280 | 0.5280 | 4,660,600 |
| 09 ene 2024 | 0.5400 | 0.5530 | 0.5390 | 0.5500 | 0.5500 | 3,666,100 |
| 08 ene 2024 | 0.5460 | 0.5600 | 0.5460 | 0.5490 | 0.5490 | 2,499,700 |
| 05 ene 2024 | 0.5510 | 0.5870 | 0.5470 | 0.5500 | 0.5500 | 2,261,800 |
| 04 ene 2024 | 0.5410 | 0.5550 | 0.5270 | 0.5450 | 0.5450 | 3,414,800 |
| 03 ene 2024 | 0.5900 | 0.5950 | 0.5480 | 0.5500 | 0.5500 | 4,127,100 |
| 02 ene 2024 | 0.6100 | 0.6200 | 0.5900 | 0.5900 | 0.5900 | 3,845,500 |
| 29 dic 2023 | 0.6700 | 0.6780 | 0.5850 | 0.5850 | 0.5850 | 5,681,000 |
| 28 dic 2023 | 0.6500 | 0.7200 | 0.6410 | 0.6500 | 0.6500 | 7,800,800 |
| 27 dic 2023 | 0.6400 | 0.6690 | 0.6330 | 0.6450 | 0.6450 | 3,474,900 |
| 26 dic 2023 | 0.6200 | 0.6690 | 0.6060 | 0.6330 | 0.6330 | 5,576,900 |
| 22 dic 2023 | 0.5900 | 0.6200 | 0.5720 | 0.6000 | 0.6000 | 6,936,800 |
| 21 dic 2023 | 0.6000 | 0.6030 | 0.5760 | 0.5810 | 0.5810 | 3,962,800 |
| 20 dic 2023 | 0.6600 | 0.6660 | 0.5660 | 0.5790 | 0.5790 | 9,033,900 |
| 19 dic 2023 | 0.6650 | 0.6700 | 0.6250 | 0.6540 | 0.6540 | 5,581,100 |
| 18 dic 2023 | 0.7100 | 0.7130 | 0.6380 | 0.6470 | 0.6470 | 6,887,100 |
| 15 dic 2023 | 0.7300 | 0.7400 | 0.6800 | 0.7000 | 0.7000 | 7,455,900 |
| 14 dic 2023 | 0.7800 | 0.7960 | 0.7100 | 0.7100 | 0.7100 | 4,591,000 |
| 13 dic 2023 | 0.7150 | 0.7510 | 0.6770 | 0.7510 | 0.7510 | 3,688,900 |
| 12 dic 2023 | 0.7900 | 0.7900 | 0.6960 | 0.7020 | 0.7020 | 2,974,500 |
| 11 dic 2023 | 0.7930 | 0.8110 | 0.7630 | 0.7650 | 0.7650 | 2,284,700 |
| 08 dic 2023 | 0.7670 | 0.7860 | 0.7400 | 0.7730 | 0.7730 | 1,828,000 |
| 07 dic 2023 | 0.7600 | 0.7800 | 0.7200 | 0.7500 | 0.7500 | 3,178,700 |
| 06 dic 2023 | 0.7560 | 0.7690 | 0.7200 | 0.7260 | 0.7260 | 4,895,600 |
| 05 dic 2023 | 0.8000 | 0.8270 | 0.7340 | 0.7480 | 0.7480 | 5,208,300 |
| 04 dic 2023 | 0.8300 | 0.8490 | 0.7900 | 0.7900 | 0.7900 | 4,352,200 |
| *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.