U.S. markets open in 1 hour 24 minutes

Pilbara Minerals Limited (PILBF)

Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
2.4600-0.0150 (-0.61%)
Al cierre: 03:41PM EDT
Periodo de tiempo:
24 abr 2023 - 24 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 abr 20242.46002.50002.44002.46002.460030,300
22 abr 20242.35002.62002.35002.47502.4750115,000
19 abr 20242.35002.48002.35002.40202.402035,500
18 abr 20242.39002.66002.39002.49502.495080,300
17 abr 20242.64002.64002.36002.48002.480016,500
16 abr 20242.40002.48002.40002.45502.455048,400
15 abr 20242.37002.65002.37002.45002.4500277,800
12 abr 20242.46002.63002.46002.57002.570035,400
11 abr 20242.53802.81002.47002.60002.600046,200
10 abr 20242.40002.60002.40002.55002.550025,200
09 abr 20242.53002.60002.53002.53702.537048,700
08 abr 20242.49002.58002.36002.55002.5500255,000
05 abr 20242.44002.50002.44002.49002.490013,200
04 abr 20242.49002.53002.45002.50002.500056,700
03 abr 20242.62002.62002.40002.45002.450015,700
02 abr 20242.47002.49002.45002.47002.470048,000
01 abr 20242.45002.55002.45002.49002.4900107,300
28 mar 20242.50002.56002.48002.49002.490085,700
27 mar 20242.43002.53002.43002.53002.5300223,100
26 mar 20242.49002.50002.42002.44002.440050,300
25 mar 20242.49002.70002.49002.53202.532032,900
22 mar 20242.53602.59002.50002.54002.5400122,900
21 mar 20242.66502.66502.55002.55002.550038,200
20 mar 20242.52002.65002.52002.65002.6500239,400
19 mar 20242.49002.58002.49002.54502.5450100,200
18 mar 20242.60002.61002.57002.58002.580054,200
15 mar 20242.69002.69002.57002.62002.620068,900
14 mar 20242.79002.80002.72002.72002.7200112,400
13 mar 20242.80002.82002.76002.81002.810096,600
12 mar 20242.71002.84002.65002.75602.756058,700
11 mar 20242.64002.75002.61002.67002.670094,500
08 mar 20242.69002.75002.61002.64002.6400143,900
07 mar 20242.52002.77002.52002.71002.710087,200
06 mar 20242.55002.86002.55002.75002.7500226,500
05 mar 20242.72002.80002.57002.59002.5900200,200
04 mar 20243.00003.00002.84002.86502.865086,600
01 mar 20242.79002.93002.67002.90002.9000143,500
29 feb 20242.75002.79002.72002.76002.7600161,200
28 feb 20242.52002.74002.52002.74002.7400105,100
27 feb 20242.60002.61002.52002.59002.5900117,300
26 feb 20242.45002.60002.43002.55002.5500140,900
23 feb 20242.43002.43002.38002.40002.4000151,200
22 feb 20242.40002.44002.39002.41002.4100223,100
21 feb 20242.30002.44002.30002.39502.395091,300
20 feb 20242.45002.45002.30002.30002.3000462,700
16 feb 20242.31002.46002.31002.46002.4600383,800
15 feb 20242.26002.31002.22802.29002.2900150,100
14 feb 20242.24002.30002.24002.29002.290023,200
13 feb 20242.40002.40002.19002.24002.240030,100
12 feb 20242.31002.33002.21002.32002.3200124,700
09 feb 20242.35002.35002.31002.34002.340072,300
08 feb 20242.35002.35002.30002.33502.335076,200
07 feb 20242.29002.35002.29002.30002.300056,700
06 feb 20242.20002.28002.18002.28002.2800238,400
05 feb 20242.29002.33002.13002.19002.1900220,800
02 feb 20242.27002.33002.23002.29002.290054,400
01 feb 20242.11002.29002.11002.27402.2740141,900
31 ene 20242.29002.35002.29002.29002.290040,500
30 ene 20242.42002.45002.30002.35002.350066,200
29 ene 20242.32002.42002.29002.42002.4200169,600
26 ene 20242.23002.33002.23002.29502.295068,500
25 ene 20242.27002.32002.27002.31002.310093,700
24 ene 20242.19002.31002.19002.27002.2700148,800
23 ene 20242.17002.24002.06002.15002.1500259,900
22 ene 20242.10002.28002.10002.17202.1720163,900
19 ene 20242.27002.29002.24002.27002.270096,200
18 ene 20242.26002.29002.26002.28002.280099,700
17 ene 20242.26002.37002.26002.28802.2880157,600
16 ene 20242.46002.48002.33002.33002.3300557,200
12 ene 20242.50002.54002.48002.48002.480050,400
11 ene 20242.46002.55002.44002.49002.490076,300
10 ene 20242.52002.55002.44002.45802.458091,100
09 ene 20242.55002.57002.55002.55002.550053,900
08 ene 20242.65002.65002.52002.55002.5500124,500
05 ene 20242.56002.65002.56002.65002.650092,900
04 ene 20242.59002.60002.56002.57002.570071,100
03 ene 20242.70002.70002.59002.63002.6300110,600
02 ene 20242.63002.70502.59002.66702.667069,500
29 dic 20232.57002.70002.57002.63002.630064,500
28 dic 20232.58002.79002.58002.67002.6700138,500
27 dic 20232.62502.69002.62502.68002.680033,500
26 dic 20232.64002.68002.62002.63002.630067,100
22 dic 20232.53002.66002.53002.62502.625053,200
21 dic 20232.57002.60002.51502.53002.530066,300
20 dic 20232.63002.70002.52002.52002.5200365,400
19 dic 20232.70002.70002.62002.64002.640080,800
18 dic 20232.64002.79002.64002.65002.6500104,400
15 dic 20232.72002.72002.58002.58002.580065,700
14 dic 20232.52002.66002.43002.63002.6300334,400
13 dic 20232.33502.44002.28002.44002.4400156,600
12 dic 20232.30502.37002.25002.29302.293054,000
11 dic 20232.47002.47502.32002.37002.3700157,700
08 dic 20232.37002.50002.37002.47002.4700174,500
07 dic 20232.25002.41002.25002.39002.3900152,300
06 dic 20232.15002.28002.15002.28002.2800336,600
05 dic 20232.22002.22002.08002.12002.1200236,100
04 dic 20232.24002.44002.24002.28002.2800307,500
01 dic 20232.36002.45002.32002.45002.450057,000
30 nov 20232.51002.51002.30002.41602.4160146,300
29 nov 20232.36502.40002.30002.30002.300060,700
*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...