Lynas Rare Earths Limited (LYSDY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 4.0750 | 4.1000 | 4.0200 | 4.0650 | 4.0650 | 40,421 |
| 23 abr 2024 | 4.2500 | 4.2500 | 3.9700 | 4.1400 | 4.1400 | 47,800 |
| 22 abr 2024 | 4.1100 | 4.2400 | 4.1100 | 4.1500 | 4.1500 | 63,800 |
| 19 abr 2024 | 4.2200 | 4.2200 | 3.9500 | 4.1200 | 4.1200 | 59,000 |
| 18 abr 2024 | 4.2300 | 4.2500 | 4.1500 | 4.2000 | 4.2000 | 180,100 |
| 17 abr 2024 | 4.0500 | 4.1700 | 4.0500 | 4.1700 | 4.1700 | 197,900 |
| 16 abr 2024 | 3.8200 | 4.0000 | 3.8200 | 3.8500 | 3.8500 | 214,000 |
| 15 abr 2024 | 3.8500 | 4.0500 | 3.8500 | 3.8600 | 3.8600 | 32,900 |
| 12 abr 2024 | 4.0000 | 4.0000 | 3.8700 | 3.8900 | 3.8900 | 36,300 |
| 11 abr 2024 | 3.8200 | 3.9000 | 3.8200 | 3.8800 | 3.8800 | 44,400 |
| 10 abr 2024 | 3.9600 | 3.9800 | 3.7900 | 3.8100 | 3.8100 | 61,200 |
| 09 abr 2024 | 3.8000 | 3.9800 | 3.8000 | 3.9800 | 3.9800 | 223,200 |
| 08 abr 2024 | 3.7300 | 3.8000 | 3.6700 | 3.7900 | 3.7900 | 199,400 |
| 05 abr 2024 | 3.7300 | 3.7300 | 3.6600 | 3.6600 | 3.6600 | 283,800 |
| 04 abr 2024 | 3.7700 | 3.8000 | 3.7100 | 3.7300 | 3.7300 | 158,500 |
| 03 abr 2024 | 3.6800 | 3.7000 | 3.6000 | 3.6600 | 3.6600 | 34,100 |
| 02 abr 2024 | 3.6100 | 3.7000 | 3.6100 | 3.6700 | 3.6700 | 94,200 |
| 01 abr 2024 | 3.5800 | 3.7000 | 3.5800 | 3.6100 | 3.6100 | 144,500 |
| 28 mar 2024 | 3.5800 | 3.6500 | 3.5600 | 3.6500 | 3.6500 | 157,600 |
| 27 mar 2024 | 3.6000 | 3.6500 | 3.5500 | 3.6000 | 3.6000 | 177,800 |
| 26 mar 2024 | 3.6500 | 3.7400 | 3.6100 | 3.6100 | 3.6100 | 73,300 |
| 25 mar 2024 | 3.7800 | 3.8500 | 3.6500 | 3.7000 | 3.7000 | 109,600 |
| 22 mar 2024 | 3.7200 | 3.7600 | 3.7200 | 3.7200 | 3.7200 | 88,800 |
| 21 mar 2024 | 3.8300 | 3.8300 | 3.7500 | 3.7800 | 3.7800 | 62,600 |
| 20 mar 2024 | 3.6300 | 3.8300 | 3.6300 | 3.8300 | 3.8300 | 101,100 |
| 19 mar 2024 | 3.7800 | 3.7800 | 3.6600 | 3.6800 | 3.6800 | 76,900 |
| 18 mar 2024 | 3.7300 | 3.7500 | 3.7000 | 3.7000 | 3.7000 | 114,500 |
| 15 mar 2024 | 3.7000 | 3.7500 | 3.7000 | 3.7400 | 3.7400 | 83,000 |
| 14 mar 2024 | 3.9000 | 3.9700 | 3.7300 | 3.7500 | 3.7500 | 79,900 |
| 13 mar 2024 | 3.8700 | 3.8700 | 3.7800 | 3.8000 | 3.8000 | 63,600 |
| 12 mar 2024 | 3.7500 | 3.9000 | 3.7500 | 3.8000 | 3.8000 | 21,400 |
| 11 mar 2024 | 3.7500 | 3.9500 | 3.7500 | 3.8200 | 3.8200 | 128,400 |
| 08 mar 2024 | 3.8500 | 3.9700 | 3.8500 | 3.9000 | 3.9000 | 68,300 |
| 07 mar 2024 | 3.9000 | 4.0100 | 3.9000 | 3.9900 | 3.9900 | 118,400 |
| 06 mar 2024 | 3.9000 | 3.9000 | 3.7600 | 3.8300 | 3.8300 | 163,400 |
| 05 mar 2024 | 3.9900 | 3.9900 | 3.7800 | 3.7800 | 3.7800 | 198,700 |
| 04 mar 2024 | 4.0000 | 4.0200 | 3.9500 | 4.0100 | 4.0100 | 136,300 |
| 01 mar 2024 | 3.8300 | 3.9900 | 3.8300 | 3.9500 | 3.9500 | 123,300 |
| 29 feb 2024 | 3.7500 | 3.8000 | 3.7200 | 3.7700 | 3.7700 | 71,400 |
| 28 feb 2024 | 3.7400 | 3.8500 | 3.7400 | 3.8300 | 3.8300 | 68,800 |
| 27 feb 2024 | 3.7500 | 3.7500 | 3.6800 | 3.7200 | 3.7200 | 144,700 |
| 26 feb 2024 | 3.7100 | 3.9000 | 3.7100 | 3.8000 | 3.8000 | 150,900 |
| 23 feb 2024 | 3.9800 | 3.9800 | 3.7500 | 3.8400 | 3.8400 | 66,100 |
| 22 feb 2024 | 3.9500 | 3.9500 | 3.8700 | 3.9000 | 3.9000 | 171,100 |
| 21 feb 2024 | 3.7800 | 3.9000 | 3.7800 | 3.8500 | 3.8500 | 75,200 |
| 20 feb 2024 | 3.9000 | 3.9000 | 3.7200 | 3.7300 | 3.7300 | 144,900 |
| 16 feb 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 88,100 |
| 15 feb 2024 | 3.8400 | 3.8400 | 3.7000 | 3.7600 | 3.7600 | 52,700 |
| 14 feb 2024 | 3.6500 | 3.7300 | 3.6500 | 3.7200 | 3.7200 | 159,300 |
| 13 feb 2024 | 3.7600 | 3.8000 | 3.6100 | 3.6400 | 3.6400 | 111,000 |
| 12 feb 2024 | 3.8300 | 3.8400 | 3.7500 | 3.8000 | 3.8000 | 310,200 |
| 09 feb 2024 | 3.8600 | 3.8600 | 3.7700 | 3.8300 | 3.8300 | 263,900 |
| 08 feb 2024 | 3.9000 | 3.9100 | 3.8000 | 3.8300 | 3.8300 | 102,800 |
| 07 feb 2024 | 3.8500 | 3.9200 | 3.8400 | 3.9200 | 3.9200 | 88,800 |
| 06 feb 2024 | 3.7600 | 3.8100 | 3.7500 | 3.8000 | 3.8000 | 179,400 |
| 05 feb 2024 | 3.6900 | 3.6900 | 3.6100 | 3.6500 | 3.6500 | 161,000 |
| 02 feb 2024 | 3.7500 | 3.7800 | 3.7200 | 3.7700 | 3.7700 | 181,000 |
| 01 feb 2024 | 3.6700 | 3.7200 | 3.6300 | 3.7100 | 3.7100 | 91,800 |
| 31 ene 2024 | 3.8200 | 3.8400 | 3.7800 | 3.7800 | 3.7800 | 64,700 |
| 30 ene 2024 | 3.9000 | 3.9000 | 3.8000 | 3.8300 | 3.8300 | 52,700 |
| 29 ene 2024 | 3.9000 | 3.9400 | 3.8400 | 3.8700 | 3.8700 | 121,300 |
| 26 ene 2024 | 3.9900 | 4.0700 | 3.9500 | 3.9500 | 3.9500 | 75,000 |
| 25 ene 2024 | 3.9900 | 3.9900 | 3.9300 | 3.9600 | 3.9600 | 72,100 |
| 24 ene 2024 | 4.0800 | 4.0800 | 3.9300 | 3.9500 | 3.9500 | 90,700 |
| 23 ene 2024 | 3.8600 | 3.8600 | 3.7600 | 3.7700 | 3.7700 | 111,500 |
| 22 ene 2024 | 3.8500 | 3.9000 | 3.8000 | 3.8100 | 3.8100 | 146,300 |
| 19 ene 2024 | 3.8900 | 3.9800 | 3.8500 | 3.8900 | 3.8900 | 82,500 |
| 18 ene 2024 | 3.9100 | 3.9500 | 3.9100 | 3.9500 | 3.9500 | 136,500 |
| 17 ene 2024 | 3.8600 | 4.0100 | 3.8600 | 3.9000 | 3.9000 | 118,200 |
| 16 ene 2024 | 4.0600 | 4.1200 | 4.0100 | 4.0200 | 4.0200 | 64,200 |
| 12 ene 2024 | 4.2200 | 4.3100 | 4.2200 | 4.2200 | 4.2200 | 86,900 |
| 11 ene 2024 | 4.1100 | 4.2300 | 4.1100 | 4.2200 | 4.2200 | 50,300 |
| 10 ene 2024 | 4.1400 | 4.2100 | 4.1400 | 4.1600 | 4.1600 | 62,000 |
| 09 ene 2024 | 4.4000 | 4.5600 | 4.3200 | 4.3500 | 4.3500 | 62,600 |
| 08 ene 2024 | 4.4100 | 4.4900 | 4.3900 | 4.4300 | 4.4300 | 32,100 |
| 05 ene 2024 | 4.3700 | 4.5200 | 4.3700 | 4.4900 | 4.4900 | 52,700 |
| 04 ene 2024 | 4.6000 | 4.6000 | 4.3900 | 4.4800 | 4.4800 | 103,200 |
| 03 ene 2024 | 4.7400 | 4.7400 | 4.5700 | 4.6100 | 4.6100 | 49,900 |
| 02 ene 2024 | 4.8400 | 4.8400 | 4.7500 | 4.7600 | 4.7600 | 36,600 |
| 29 dic 2023 | 4.8000 | 4.8800 | 4.8000 | 4.8300 | 4.8300 | 55,200 |
| 28 dic 2023 | 5.0000 | 5.0000 | 4.8300 | 4.8500 | 4.8500 | 106,500 |
| 27 dic 2023 | 4.7700 | 5.0000 | 4.7200 | 4.8700 | 4.8700 | 59,300 |
| 26 dic 2023 | 4.6500 | 4.8800 | 4.5300 | 4.7600 | 4.7600 | 90,200 |
| 22 dic 2023 | 4.7000 | 4.8000 | 4.5600 | 4.7100 | 4.7100 | 124,200 |
| 21 dic 2023 | 4.4100 | 4.6800 | 4.4100 | 4.6100 | 4.6100 | 150,200 |
| 20 dic 2023 | 4.5100 | 4.6500 | 4.5100 | 4.5700 | 4.5700 | 47,300 |
| 19 dic 2023 | 4.3600 | 4.5500 | 4.3600 | 4.5400 | 4.5400 | 36,300 |
| 18 dic 2023 | 4.4000 | 4.4500 | 4.3700 | 4.4100 | 4.4100 | 59,800 |
| 15 dic 2023 | 4.3200 | 4.4000 | 4.3200 | 4.3300 | 4.3300 | 64,900 |
| 14 dic 2023 | 4.3000 | 4.3000 | 4.1200 | 4.2300 | 4.2300 | 163,900 |
| 13 dic 2023 | 3.9200 | 4.0200 | 3.9100 | 4.0000 | 4.0000 | 163,100 |
| 12 dic 2023 | 3.8200 | 4.0700 | 3.8200 | 3.9000 | 3.9000 | 115,000 |
| 11 dic 2023 | 4.1200 | 4.1600 | 4.0700 | 4.0700 | 4.0700 | 190,800 |
| 08 dic 2023 | 4.2500 | 4.2500 | 4.0600 | 4.1400 | 4.1400 | 69,500 |
| 07 dic 2023 | 4.1500 | 4.1900 | 4.1300 | 4.1600 | 4.1600 | 120,500 |
| 06 dic 2023 | 4.1000 | 4.3900 | 4.1000 | 4.1200 | 4.1200 | 63,600 |
| 05 dic 2023 | 4.2300 | 4.2300 | 4.0100 | 4.0500 | 4.0500 | 113,300 |
| 04 dic 2023 | 4.1800 | 4.2500 | 4.1500 | 4.1900 | 4.1900 | 255,700 |
| 01 dic 2023 | 4.2500 | 4.2500 | 4.1500 | 4.2200 | 4.2200 | 54,300 |
| 30 nov 2023 | 4.4100 | 4.4100 | 4.2500 | 4.2800 | 4.2800 | 85,900 |
| *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.