U.S. markets open in 2 hours 45 minutes
F S&P 500
5,294.50 -30.25 (-0.57%) F Dow Jones
38,723.00 -221.00 (-0.57%) F Nasdaq
18,826.50 -114.00 (-0.60%) E-mini Russell 2000 Index Futur
2,051.10 -22.10 (-1.07%) Petróleo
80.46 +0.63 (+0.79%) Oro
2,344.50 -12.00 (-0.51%)
Sprott Lithium Miners ETF (LITP)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 10.50 | 10.50 | 10.33 | 10.40 | 10.40 | 5,600 |
| 24 may 2024 | 10.44 | 10.55 | 10.44 | 10.51 | 10.51 | 2,200 |
| 23 may 2024 | 10.66 | 10.66 | 10.24 | 10.33 | 10.33 | 7,100 |
| 22 may 2024 | 10.82 | 10.82 | 10.63 | 10.68 | 10.68 | 13,900 |
| 21 may 2024 | 11.01 | 11.02 | 10.92 | 11.02 | 11.02 | 12,300 |
| 20 may 2024 | 11.06 | 11.14 | 11.01 | 11.01 | 11.01 | 12,900 |
| 17 may 2024 | 10.90 | 11.18 | 10.84 | 11.18 | 11.18 | 14,900 |
| 16 may 2024 | 10.67 | 10.86 | 10.59 | 10.86 | 10.86 | 2,400 |
| 15 may 2024 | 10.93 | 10.93 | 10.55 | 10.64 | 10.64 | 12,300 |
| 14 may 2024 | 10.59 | 10.84 | 10.58 | 10.77 | 10.77 | 8,700 |
| 13 may 2024 | 10.63 | 10.74 | 10.61 | 10.69 | 10.69 | 7,800 |
| 10 may 2024 | 10.84 | 10.84 | 10.58 | 10.58 | 10.58 | 9,000 |
| 09 may 2024 | 10.46 | 10.88 | 10.46 | 10.88 | 10.88 | 6,200 |
| 08 may 2024 | 10.41 | 10.53 | 10.33 | 10.48 | 10.48 | 13,600 |
| 07 may 2024 | 10.52 | 10.60 | 10.52 | 10.52 | 10.52 | 8,400 |
| 06 may 2024 | 10.52 | 10.56 | 10.47 | 10.56 | 10.56 | 9,000 |
| 03 may 2024 | 10.40 | 10.51 | 10.34 | 10.38 | 10.38 | 8,400 |
| 02 may 2024 | 9.86 | 10.23 | 9.86 | 10.20 | 10.20 | 10,400 |
| 01 may 2024 | 9.85 | 10.14 | 9.75 | 9.85 | 9.85 | 13,800 |
| 30 abr 2024 | 9.97 | 9.97 | 9.71 | 9.87 | 9.87 | 12,800 |
| 29 abr 2024 | 9.61 | 10.06 | 9.61 | 10.03 | 10.03 | 10,500 |
| 26 abr 2024 | 9.39 | 9.59 | 9.39 | 9.59 | 9.59 | 5,600 |
| 25 abr 2024 | 9.16 | 9.31 | 9.15 | 9.26 | 9.26 | 4,000 |
| 24 abr 2024 | 9.38 | 9.38 | 9.13 | 9.22 | 9.22 | 6,600 |
| 23 abr 2024 | 9.26 | 9.45 | 9.24 | 9.38 | 9.38 | 1,900 |
| 22 abr 2024 | 9.25 | 9.35 | 9.19 | 9.33 | 9.33 | 3,200 |
| 19 abr 2024 | 9.36 | 9.36 | 9.25 | 9.27 | 9.27 | 6,800 |
| 18 abr 2024 | 9.53 | 9.53 | 9.31 | 9.35 | 9.35 | 11,500 |
| 17 abr 2024 | 9.57 | 9.60 | 9.48 | 9.55 | 9.55 | 6,200 |
| 16 abr 2024 | 9.60 | 9.60 | 9.35 | 9.40 | 9.40 | 12,300 |
| 15 abr 2024 | 10.02 | 10.10 | 9.69 | 9.75 | 9.75 | 12,600 |
| 12 abr 2024 | 10.23 | 10.25 | 9.87 | 9.87 | 9.87 | 12,400 |
| 11 abr 2024 | 10.37 | 10.38 | 10.17 | 10.38 | 10.38 | 14,900 |
| 10 abr 2024 | 10.24 | 10.31 | 10.00 | 10.23 | 10.23 | 14,700 |
| 09 abr 2024 | 10.34 | 10.43 | 10.28 | 10.40 | 10.40 | 17,200 |
| 08 abr 2024 | 9.95 | 10.23 | 9.95 | 10.20 | 10.20 | 9,700 |
| 05 abr 2024 | 9.81 | 9.86 | 9.77 | 9.78 | 9.78 | 6,700 |
| 04 abr 2024 | 10.19 | 10.19 | 9.84 | 9.92 | 9.92 | 15,100 |
| 03 abr 2024 | 9.90 | 10.10 | 9.88 | 10.09 | 10.09 | 17,600 |
| 02 abr 2024 | 9.81 | 9.90 | 9.78 | 9.88 | 9.88 | 5,600 |
| 01 abr 2024 | 9.99 | 10.00 | 9.90 | 9.94 | 9.94 | 8,900 |
| 28 mar 2024 | 9.91 | 10.02 | 9.80 | 9.99 | 9.99 | 17,400 |
| 27 mar 2024 | 9.51 | 9.98 | 9.48 | 9.98 | 9.98 | 9,600 |
| 26 mar 2024 | 9.65 | 9.65 | 9.40 | 9.40 | 9.40 | 4,200 |
| 25 mar 2024 | 9.78 | 9.81 | 9.67 | 9.69 | 9.69 | 17,300 |
| 22 mar 2024 | 10.00 | 10.00 | 9.77 | 9.79 | 9.79 | 7,100 |
| 21 mar 2024 | 10.15 | 10.34 | 10.05 | 10.05 | 10.05 | 13,100 |
| 20 mar 2024 | 9.93 | 10.23 | 9.88 | 10.13 | 10.13 | 10,500 |
| 19 mar 2024 | 10.00 | 10.03 | 9.90 | 10.03 | 10.03 | 9,500 |
| 18 mar 2024 | 10.16 | 10.16 | 10.04 | 10.04 | 10.04 | 7,600 |
| 15 mar 2024 | 10.05 | 10.13 | 10.01 | 10.13 | 10.13 | 18,500 |
| 14 mar 2024 | 10.48 | 10.48 | 10.15 | 10.19 | 10.19 | 10,500 |
| 13 mar 2024 | 10.40 | 10.53 | 10.40 | 10.46 | 10.46 | 11,100 |
| 12 mar 2024 | 10.41 | 10.48 | 10.31 | 10.37 | 10.37 | 4,300 |
| 11 mar 2024 | 10.08 | 10.29 | 10.08 | 10.28 | 10.28 | 15,900 |
| 08 mar 2024 | 10.30 | 10.35 | 10.03 | 10.06 | 10.06 | 6,900 |
| 07 mar 2024 | 10.24 | 10.35 | 10.18 | 10.23 | 10.23 | 12,100 |
| 06 mar 2024 | 9.91 | 10.13 | 9.82 | 10.08 | 10.08 | 14,400 |
| 05 mar 2024 | 10.08 | 10.09 | 9.62 | 9.67 | 9.67 | 17,800 |
| 04 mar 2024 | 10.75 | 10.75 | 10.43 | 10.43 | 10.43 | 18,200 |
| 01 mar 2024 | 10.71 | 10.95 | 10.40 | 10.95 | 10.95 | 8,800 |
| 29 feb 2024 | 10.30 | 10.57 | 10.30 | 10.52 | 10.52 | 24,200 |
| 28 feb 2024 | 9.97 | 10.18 | 9.97 | 10.16 | 10.16 | 25,300 |
| 27 feb 2024 | 9.59 | 9.82 | 9.59 | 9.78 | 9.78 | 10,200 |
| 26 feb 2024 | 9.49 | 9.61 | 9.48 | 9.55 | 9.55 | 4,400 |
| 23 feb 2024 | 9.30 | 9.31 | 9.11 | 9.27 | 9.27 | 5,300 |
| 22 feb 2024 | 9.37 | 9.37 | 9.27 | 9.34 | 9.34 | 2,500 |
| 21 feb 2024 | 9.38 | 9.40 | 9.33 | 9.33 | 9.33 | 9,200 |
| 20 feb 2024 | 9.55 | 9.55 | 9.17 | 9.20 | 9.20 | 10,700 |
| 16 feb 2024 | 9.41 | 9.68 | 9.41 | 9.54 | 9.54 | 20,700 |
| 15 feb 2024 | 8.99 | 9.33 | 8.99 | 9.12 | 9.12 | 5,600 |
| 14 feb 2024 | 8.92 | 9.05 | 8.89 | 9.04 | 9.04 | 9,700 |
| 13 feb 2024 | 9.00 | 9.01 | 8.67 | 8.69 | 8.69 | 25,200 |
| 12 feb 2024 | 9.03 | 9.32 | 9.03 | 9.23 | 9.23 | 13,400 |
| 09 feb 2024 | 9.00 | 9.15 | 8.99 | 9.11 | 9.11 | 10,000 |
| 08 feb 2024 | 8.87 | 9.03 | 8.87 | 9.02 | 9.02 | 9,600 |
| 07 feb 2024 | 8.90 | 8.92 | 8.85 | 8.88 | 8.88 | 6,600 |
| 06 feb 2024 | 8.59 | 8.82 | 8.59 | 8.80 | 8.80 | 14,700 |
| 05 feb 2024 | 8.75 | 8.75 | 8.54 | 8.56 | 8.56 | 14,100 |
| 02 feb 2024 | 9.18 | 9.18 | 8.94 | 8.99 | 8.99 | 13,600 |
| 01 feb 2024 | 9.29 | 9.35 | 9.17 | 9.24 | 9.24 | 13,700 |
| 31 ene 2024 | 9.59 | 9.65 | 9.28 | 9.28 | 9.28 | 26,200 |
| 30 ene 2024 | 9.78 | 9.90 | 9.67 | 9.69 | 9.69 | 10,300 |
| 29 ene 2024 | 9.75 | 9.87 | 9.66 | 9.83 | 9.83 | 17,900 |
| 26 ene 2024 | 9.70 | 9.72 | 9.66 | 9.68 | 9.68 | 5,700 |
| 25 ene 2024 | 9.75 | 9.77 | 9.65 | 9.70 | 9.70 | 2,900 |
| 24 ene 2024 | 9.93 | 9.97 | 9.72 | 9.82 | 9.82 | 14,900 |
| 23 ene 2024 | 9.69 | 9.71 | 9.58 | 9.61 | 9.61 | 15,100 |
| 22 ene 2024 | 9.52 | 9.68 | 9.28 | 9.48 | 9.48 | 27,100 |
| 19 ene 2024 | 10.00 | 10.00 | 9.72 | 9.83 | 9.83 | 11,500 |
| 18 ene 2024 | 10.13 | 10.13 | 10.00 | 10.02 | 10.02 | 11,200 |
| 17 ene 2024 | 10.32 | 10.32 | 10.13 | 10.13 | 10.13 | 12,300 |
| 16 ene 2024 | 10.67 | 10.76 | 10.42 | 10.45 | 10.45 | 10,600 |
| 12 ene 2024 | 11.10 | 11.16 | 10.92 | 10.94 | 10.94 | 5,100 |
| 11 ene 2024 | 11.20 | 11.20 | 10.98 | 11.05 | 11.05 | 10,400 |
| 10 ene 2024 | 11.50 | 11.50 | 11.07 | 11.10 | 11.10 | 12,400 |
| 09 ene 2024 | 11.66 | 11.66 | 11.52 | 11.52 | 11.52 | 9,200 |
| 08 ene 2024 | 11.76 | 11.90 | 11.73 | 11.82 | 11.82 | 11,300 |
| 05 ene 2024 | 11.87 | 12.00 | 11.85 | 11.87 | 11.87 | 1,600 |
| 04 ene 2024 | 12.00 | 12.08 | 11.91 | 12.08 | 12.08 | 5,400 |
| *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.