U.S. markets open in 18 minutes
F S&P 500
5,211.50 -1.25 (-0.02%) F Dow Jones
39,127.00 -68.00 (-0.17%) F Nasdaq
18,194.25 +7.75 (+0.04%) E-mini Russell 2000 Index Futur
2,068.60 +3.80 (+0.18%) Petróleo
79.41 +0.42 (+0.53%) Oro
2,332.10 +9.80 (+0.42%)
Liontown Resources Limited (LINRF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 0.8500 | 30,000 |
| 07 may 2024 | 0.8279 | 0.8279 | 0.8030 | 0.8269 | 0.8269 | 3,025 |
| 06 may 2024 | 0.8400 | 0.8400 | 0.8239 | 0.8239 | 0.8239 | 3,000 |
| 03 may 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | - |
| 02 may 2024 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 0.8100 | 1,900 |
| 01 may 2024 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | 0.8088 | - |
| 30 abr 2024 | 0.8490 | 0.8490 | 0.8088 | 0.8088 | 0.8088 | 1,200 |
| 29 abr 2024 | 0.7623 | 0.8000 | 0.7623 | 0.8000 | 0.8000 | 4,730 |
| 26 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | - |
| 25 abr 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 9,500 |
| 24 abr 2024 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | 0.7296 | 100 |
| 23 abr 2024 | 0.7000 | 0.7230 | 0.7000 | 0.7100 | 0.7100 | 4,987 |
| 22 abr 2024 | 0.7206 | 0.7443 | 0.7200 | 0.7443 | 0.7443 | 55,800 |
| 19 abr 2024 | 0.7206 | 0.7375 | 0.7206 | 0.7375 | 0.7375 | 10,300 |
| 18 abr 2024 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 0.7508 | 2,002 |
| 17 abr 2024 | 0.7214 | 0.7592 | 0.7214 | 0.7592 | 0.7592 | 4,005 |
| 16 abr 2024 | 0.7212 | 0.7935 | 0.7212 | 0.7935 | 0.7935 | 1,702 |
| 15 abr 2024 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 0.7889 | 3,500 |
| 12 abr 2024 | 0.8027 | 0.8027 | 0.8027 | 0.8027 | 0.8027 | 14,577 |
| 11 abr 2024 | 0.8335 | 0.9000 | 0.8335 | 0.9000 | 0.9000 | 6,811 |
| 10 abr 2024 | 0.8337 | 0.8337 | 0.8337 | 0.8337 | 0.8337 | 175 |
| 09 abr 2024 | 0.8226 | 0.8226 | 0.8212 | 0.8212 | 0.8212 | 31,555 |
| 08 abr 2024 | 0.8301 | 0.8301 | 0.8301 | 0.8301 | 0.8301 | 10,158 |
| 05 abr 2024 | 0.7946 | 0.7946 | 0.7946 | 0.7946 | 0.7946 | - |
| 04 abr 2024 | 0.8263 | 0.8466 | 0.7946 | 0.7946 | 0.7946 | 13,720 |
| 03 abr 2024 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 0.7500 | 15,200 |
| 02 abr 2024 | 0.7529 | 0.7852 | 0.7529 | 0.7852 | 0.7852 | 10,000 |
| 01 abr 2024 | 0.8000 | 0.8000 | 0.7606 | 0.7607 | 0.7607 | 5,625 |
| 28 mar 2024 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | - |
| 27 mar 2024 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | 0.7813 | 20,050 |
| 26 mar 2024 | 0.7610 | 0.7610 | 0.7541 | 0.7542 | 0.7542 | 1,667 |
| 25 mar 2024 | 0.7233 | 0.8061 | 0.7233 | 0.7246 | 0.7246 | 14,600 |
| 22 mar 2024 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 0.8000 | 252 |
| 21 mar 2024 | 0.8620 | 0.8620 | 0.8000 | 0.8000 | 0.8000 | 1,100 |
| 20 mar 2024 | 0.7800 | 0.8400 | 0.7800 | 0.8400 | 0.8400 | 21,012 |
| 19 mar 2024 | 0.7682 | 0.8498 | 0.7682 | 0.8498 | 0.8498 | 5,100 |
| 18 mar 2024 | 0.8421 | 0.8421 | 0.8400 | 0.8400 | 0.8400 | 2,112 |
| 15 mar 2024 | 0.8238 | 0.8609 | 0.8238 | 0.8609 | 0.8609 | 5,131 |
| 14 mar 2024 | 0.9410 | 0.9410 | 0.8820 | 0.8910 | 0.8910 | 3,590 |
| 13 mar 2024 | 0.8900 | 0.9000 | 0.8900 | 0.9000 | 0.9000 | 6,000 |
| 12 mar 2024 | 0.8500 | 0.8600 | 0.8306 | 0.8600 | 0.8600 | 22,030 |
| 11 mar 2024 | 0.8400 | 0.8400 | 0.7968 | 0.7968 | 0.7968 | 10,200 |
| 08 mar 2024 | 0.8500 | 0.8990 | 0.8500 | 0.8600 | 0.8600 | 3,300 |
| 07 mar 2024 | 0.8350 | 0.8700 | 0.8350 | 0.8700 | 0.8700 | 3,700 |
| 06 mar 2024 | 0.8400 | 0.8500 | 0.8400 | 0.8457 | 0.8457 | 5,000 |
| 05 mar 2024 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | 0.8700 | - |
| 04 mar 2024 | 0.8500 | 0.8700 | 0.8500 | 0.8700 | 0.8700 | 11,195 |
| 01 mar 2024 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 0.8250 | 1,500 |
| 29 feb 2024 | 0.8375 | 0.8375 | 0.7836 | 0.7836 | 0.7836 | 2,350 |
| 28 feb 2024 | 0.7824 | 0.8250 | 0.7824 | 0.8250 | 0.8250 | 23,409 |
| 27 feb 2024 | 0.7800 | 0.7800 | 0.7573 | 0.7800 | 0.7800 | 13,003 |
| 26 feb 2024 | 0.7241 | 0.7655 | 0.7241 | 0.7655 | 0.7655 | 2,800 |
| 23 feb 2024 | 0.7066 | 0.7150 | 0.6849 | 0.6849 | 0.6849 | 6,501 |
| 22 feb 2024 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 0.7570 | 4,000 |
| 21 feb 2024 | 0.7250 | 0.7700 | 0.7250 | 0.7700 | 0.7700 | 152,700 |
| 20 feb 2024 | 0.7710 | 0.8110 | 0.7305 | 0.7630 | 0.7630 | 38,183 |
| 16 feb 2024 | 0.7357 | 0.7357 | 0.7357 | 0.7357 | 0.7357 | - |
| 15 feb 2024 | 0.7100 | 0.7357 | 0.7100 | 0.7357 | 0.7357 | 3,500 |
| 14 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 2,050 |
| 13 feb 2024 | 0.6850 | 0.6850 | 0.6500 | 0.6500 | 0.6500 | 1,500 |
| 12 feb 2024 | 0.7800 | 0.7800 | 0.6800 | 0.7100 | 0.7100 | 18,700 |
| 09 feb 2024 | 0.7005 | 0.7005 | 0.6650 | 0.6650 | 0.6650 | 3,509 |
| 08 feb 2024 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 0.7000 | 250 |
| 07 feb 2024 | 0.7005 | 0.7005 | 0.6500 | 0.6500 | 0.6500 | 11,600 |
| 06 feb 2024 | 0.5800 | 0.6009 | 0.5450 | 0.5854 | 0.5854 | 14,600 |
| 05 feb 2024 | 0.6100 | 0.6100 | 0.5800 | 0.5900 | 0.5900 | 27,161 |
| 02 feb 2024 | 0.6900 | 0.7005 | 0.6264 | 0.6616 | 0.6616 | 78,739 |
| 01 feb 2024 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 0.6600 | 2,000 |
| 31 ene 2024 | 0.6547 | 0.6547 | 0.6547 | 0.6547 | 0.6547 | 611 |
| 30 ene 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6417 | 0.6417 | 2,000 |
| 29 ene 2024 | 0.6600 | 0.6600 | 0.6100 | 0.6200 | 0.6200 | 3,340 |
| 26 ene 2024 | 0.6400 | 0.7100 | 0.6100 | 0.6200 | 0.6200 | 21,485 |
| 25 ene 2024 | 0.6150 | 0.6275 | 0.6150 | 0.6273 | 0.6273 | 2,290 |
| 24 ene 2024 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 0.6400 | 80,500 |
| 23 ene 2024 | 0.6200 | 0.6320 | 0.6000 | 0.6320 | 0.6320 | 110,849 |
| 22 ene 2024 | 0.7800 | 0.7800 | 0.6100 | 0.6400 | 0.6400 | 163,100 |
| 19 ene 2024 | 0.8000 | 0.8290 | 0.7888 | 0.7888 | 0.7888 | 60,305 |
| 18 ene 2024 | 0.8160 | 0.8390 | 0.8005 | 0.8200 | 0.8200 | 22,440 |
| 17 ene 2024 | 0.8480 | 0.8530 | 0.8260 | 0.8300 | 0.8300 | 439,126 |
| 16 ene 2024 | 0.9200 | 0.9557 | 0.9200 | 0.9517 | 0.9517 | 10,775 |
| 12 ene 2024 | 1.0208 | 1.0208 | 0.9959 | 0.9959 | 0.9959 | 3,230 |
| 11 ene 2024 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | 0.9816 | - |
| 10 ene 2024 | 1.0000 | 1.0000 | 0.9816 | 0.9816 | 0.9816 | 405 |
| 09 ene 2024 | 1.0300 | 1.0300 | 1.0100 | 1.0100 | 1.0100 | 9,000 |
| 08 ene 2024 | 1.0900 | 1.0900 | 1.0300 | 1.0440 | 1.0440 | 3,957 |
| 05 ene 2024 | 1.1000 | 1.1000 | 1.0500 | 1.0600 | 1.0600 | 4,428 |
| 04 ene 2024 | 1.1400 | 1.3800 | 1.0300 | 1.0300 | 1.0300 | 10,450 |
| 03 ene 2024 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 1.0850 | 18,651 |
| 02 ene 2024 | 1.2000 | 1.2000 | 1.1000 | 1.1000 | 1.1000 | 11,049 |
| 29 dic 2023 | 1.1500 | 1.2350 | 1.1200 | 1.1200 | 1.1200 | 11,914 |
| 28 dic 2023 | 1.0300 | 1.1000 | 1.0300 | 1.0500 | 1.0500 | 5,038 |
| 27 dic 2023 | 1.0720 | 1.0900 | 1.0400 | 1.0900 | 1.0900 | 14,050 |
| 26 dic 2023 | 1.0650 | 1.1000 | 1.0650 | 1.1000 | 1.1000 | 9,473 |
| 22 dic 2023 | 1.0450 | 1.1100 | 1.0450 | 1.1000 | 1.1000 | 4,154 |
| 21 dic 2023 | 1.1000 | 1.1000 | 1.0300 | 1.0650 | 1.0650 | 38,646 |
| 20 dic 2023 | 1.1000 | 1.1800 | 1.1000 | 1.1700 | 1.1700 | 22,273 |
| 19 dic 2023 | 1.0200 | 1.1900 | 1.0200 | 1.1800 | 1.1800 | 7,541 |
| 18 dic 2023 | 0.9500 | 1.0200 | 0.9419 | 1.0000 | 1.0000 | 28,907 |
| 15 dic 2023 | 0.9715 | 0.9715 | 0.9296 | 0.9296 | 0.9296 | 493 |
| 14 dic 2023 | 0.9137 | 0.9509 | 0.9137 | 0.9509 | 0.9509 | 11,534 |
| *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.