U.S. markets open in 1 hour 30 minutes
F S&P 500
5,076.00 -31.50 (-0.62%) F Dow Jones
38,470.00 -210.00 (-0.54%) F Nasdaq
17,496.25 -168.25 (-0.95%) E-mini Russell 2000 Index Futur
2,016.30 +9.50 (+0.47%) Petróleo
82.94 +0.13 (+0.16%) Oro
2,341.50 +3.10 (+0.13%)
Sigma Lithium Corporation (SGML)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
25 abr 2023 - 25 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 abr 2024 | 14.09 | 14.30 | 13.86 | 14.07 | 14.07 | 467,600 |
| 23 abr 2024 | 13.59 | 14.29 | 13.48 | 14.03 | 14.03 | 506,700 |
| 22 abr 2024 | 13.31 | 13.90 | 13.09 | 13.54 | 13.54 | 451,800 |
| 19 abr 2024 | 13.30 | 13.55 | 13.01 | 13.35 | 13.35 | 674,700 |
| 18 abr 2024 | 13.50 | 13.86 | 12.51 | 13.41 | 13.41 | 1,528,500 |
| 17 abr 2024 | 13.73 | 14.05 | 13.19 | 13.50 | 13.50 | 709,700 |
| 16 abr 2024 | 13.57 | 13.79 | 13.03 | 13.68 | 13.68 | 764,800 |
| 15 abr 2024 | 15.32 | 15.32 | 13.77 | 13.98 | 13.98 | 856,600 |
| 12 abr 2024 | 15.60 | 15.91 | 14.42 | 14.65 | 14.65 | 1,004,500 |
| 11 abr 2024 | 15.73 | 15.74 | 15.11 | 15.60 | 15.60 | 554,500 |
| 10 abr 2024 | 15.21 | 15.74 | 14.79 | 15.51 | 15.51 | 676,100 |
| 09 abr 2024 | 15.25 | 15.99 | 14.93 | 15.42 | 15.42 | 1,004,600 |
| 08 abr 2024 | 14.77 | 15.17 | 14.41 | 15.14 | 15.14 | 712,100 |
| 05 abr 2024 | 13.89 | 14.51 | 13.41 | 14.45 | 14.45 | 1,003,400 |
| 04 abr 2024 | 15.28 | 15.28 | 13.76 | 13.77 | 13.77 | 1,230,000 |
| 03 abr 2024 | 14.50 | 15.27 | 14.37 | 14.97 | 14.97 | 1,815,700 |
| 02 abr 2024 | 13.89 | 14.58 | 13.65 | 14.46 | 14.46 | 1,251,600 |
| 01 abr 2024 | 13.70 | 14.43 | 13.36 | 14.11 | 14.11 | 2,460,100 |
| 28 mar 2024 | 12.51 | 13.14 | 12.09 | 12.96 | 12.96 | 1,586,600 |
| 27 mar 2024 | 11.53 | 12.52 | 11.45 | 12.16 | 12.16 | 1,479,700 |
| 26 mar 2024 | 12.03 | 12.05 | 11.42 | 11.52 | 11.52 | 782,400 |
| 25 mar 2024 | 11.84 | 12.44 | 11.70 | 11.85 | 11.85 | 779,200 |
| 22 mar 2024 | 12.84 | 12.84 | 11.78 | 11.88 | 11.88 | 1,076,000 |
| 21 mar 2024 | 12.86 | 13.46 | 12.58 | 12.59 | 12.59 | 905,800 |
| 20 mar 2024 | 12.45 | 12.96 | 12.23 | 12.59 | 12.59 | 1,391,100 |
| 19 mar 2024 | 12.41 | 12.75 | 12.15 | 12.55 | 12.55 | 879,900 |
| 18 mar 2024 | 12.94 | 12.94 | 12.38 | 12.70 | 12.70 | 1,300,800 |
| 15 mar 2024 | 14.40 | 14.40 | 12.85 | 12.95 | 12.95 | 2,630,300 |
| 14 mar 2024 | 14.70 | 14.70 | 14.01 | 14.26 | 14.26 | 634,300 |
| 13 mar 2024 | 14.39 | 15.32 | 14.18 | 14.71 | 14.71 | 1,060,500 |
| 12 mar 2024 | 14.84 | 14.86 | 14.00 | 14.46 | 14.46 | 623,600 |
| 11 mar 2024 | 13.62 | 14.77 | 13.57 | 14.57 | 14.57 | 1,435,200 |
| 08 mar 2024 | 14.75 | 14.81 | 13.50 | 13.50 | 13.50 | 1,287,000 |
| 07 mar 2024 | 15.25 | 15.69 | 14.50 | 14.60 | 14.60 | 931,500 |
| 06 mar 2024 | 14.86 | 15.45 | 14.75 | 15.11 | 15.11 | 1,074,300 |
| 05 mar 2024 | 15.04 | 15.40 | 14.16 | 14.49 | 14.49 | 1,262,000 |
| 04 mar 2024 | 16.25 | 16.36 | 15.01 | 15.59 | 15.59 | 1,558,000 |
| 01 mar 2024 | 14.73 | 16.03 | 13.78 | 15.93 | 15.93 | 2,503,200 |
| 29 feb 2024 | 14.15 | 15.88 | 13.90 | 14.22 | 14.22 | 2,158,600 |
| 28 feb 2024 | 13.23 | 14.15 | 13.23 | 13.84 | 13.84 | 1,511,600 |
| 27 feb 2024 | 12.56 | 13.69 | 12.13 | 13.22 | 13.22 | 2,049,100 |
| 26 feb 2024 | 11.27 | 12.52 | 11.15 | 12.51 | 12.51 | 1,393,900 |
| 23 feb 2024 | 12.05 | 12.15 | 10.46 | 11.48 | 11.48 | 2,620,400 |
| 22 feb 2024 | 12.98 | 13.01 | 11.86 | 11.88 | 11.88 | 1,371,600 |
| 21 feb 2024 | 12.95 | 13.20 | 12.66 | 12.85 | 12.85 | 983,800 |
| 20 feb 2024 | 14.65 | 15.14 | 12.79 | 12.80 | 12.80 | 1,806,400 |
| 16 feb 2024 | 14.83 | 15.33 | 14.62 | 14.85 | 14.85 | 840,800 |
| 15 feb 2024 | 14.54 | 15.28 | 14.46 | 14.52 | 14.52 | 637,600 |
| 14 feb 2024 | 13.99 | 14.86 | 13.93 | 14.54 | 14.54 | 644,700 |
| 13 feb 2024 | 14.56 | 14.73 | 13.76 | 13.93 | 13.93 | 1,041,200 |
| 12 feb 2024 | 15.10 | 15.97 | 14.91 | 15.04 | 15.04 | 1,022,300 |
| 09 feb 2024 | 14.35 | 14.75 | 13.94 | 14.64 | 14.64 | 1,344,700 |
| 08 feb 2024 | 13.05 | 14.64 | 12.64 | 14.26 | 14.26 | 2,274,600 |
| 07 feb 2024 | 14.28 | 14.44 | 12.48 | 13.06 | 13.06 | 2,573,000 |
| 06 feb 2024 | 14.47 | 14.96 | 13.51 | 14.27 | 14.27 | 2,688,600 |
| 05 feb 2024 | 16.32 | 16.36 | 12.87 | 14.39 | 14.39 | 6,950,600 |
| 02 feb 2024 | 19.11 | 19.20 | 16.14 | 16.85 | 16.85 | 4,211,000 |
| 01 feb 2024 | 19.88 | 20.35 | 19.34 | 19.52 | 19.52 | 2,757,200 |
| 31 ene 2024 | 21.41 | 21.41 | 19.68 | 20.06 | 20.06 | 2,360,800 |
| 30 ene 2024 | 22.05 | 22.25 | 21.34 | 21.38 | 21.38 | 1,125,500 |
| 29 ene 2024 | 22.70 | 23.00 | 22.20 | 22.40 | 22.40 | 793,100 |
| 26 ene 2024 | 22.96 | 23.16 | 22.48 | 22.73 | 22.73 | 767,100 |
| 25 ene 2024 | 22.83 | 23.17 | 22.40 | 22.65 | 22.65 | 706,800 |
| 24 ene 2024 | 23.60 | 24.16 | 22.45 | 22.77 | 22.77 | 1,041,200 |
| 23 ene 2024 | 23.70 | 24.60 | 23.22 | 23.31 | 23.31 | 797,900 |
| 22 ene 2024 | 23.25 | 24.26 | 22.66 | 23.61 | 23.61 | 1,192,200 |
| 19 ene 2024 | 24.50 | 24.61 | 22.96 | 24.01 | 24.01 | 1,669,800 |
| 18 ene 2024 | 25.89 | 26.12 | 24.08 | 24.72 | 24.72 | 1,282,600 |
| 17 ene 2024 | 25.83 | 26.42 | 25.58 | 25.87 | 25.87 | 823,200 |
| 16 ene 2024 | 27.20 | 27.20 | 25.51 | 26.38 | 26.38 | 1,047,900 |
| 12 ene 2024 | 26.50 | 27.36 | 26.06 | 26.20 | 26.20 | 1,311,700 |
| 11 ene 2024 | 27.54 | 28.16 | 25.82 | 26.07 | 26.07 | 1,170,200 |
| 10 ene 2024 | 27.95 | 28.23 | 26.81 | 27.46 | 27.46 | 1,185,400 |
| 09 ene 2024 | 28.50 | 28.53 | 28.00 | 28.26 | 28.26 | 903,800 |
| 08 ene 2024 | 29.89 | 29.98 | 28.52 | 28.94 | 28.94 | 728,800 |
| 05 ene 2024 | 28.87 | 29.67 | 28.50 | 29.67 | 29.67 | 715,100 |
| 04 ene 2024 | 29.60 | 30.30 | 28.67 | 29.27 | 29.27 | 1,123,400 |
| 03 ene 2024 | 30.35 | 30.49 | 29.33 | 29.58 | 29.58 | 533,300 |
| 02 ene 2024 | 31.30 | 31.85 | 30.12 | 30.24 | 30.24 | 574,100 |
| 29 dic 2023 | 31.22 | 32.32 | 30.81 | 31.53 | 31.53 | 707,100 |
| 28 dic 2023 | 31.86 | 32.10 | 31.17 | 31.78 | 31.78 | 445,800 |
| 27 dic 2023 | 33.11 | 33.13 | 31.50 | 32.11 | 32.11 | 839,500 |
| 26 dic 2023 | 32.77 | 34.31 | 32.58 | 33.10 | 33.10 | 1,094,600 |
| 22 dic 2023 | 33.50 | 33.94 | 32.56 | 32.79 | 32.79 | 511,600 |
| 21 dic 2023 | 31.50 | 33.91 | 31.39 | 33.20 | 33.20 | 2,313,500 |
| 20 dic 2023 | 30.75 | 32.87 | 30.50 | 31.67 | 31.67 | 2,404,500 |
| 19 dic 2023 | 30.18 | 32.20 | 29.95 | 30.37 | 30.37 | 2,151,400 |
| 18 dic 2023 | 26.88 | 30.06 | 25.70 | 29.48 | 29.48 | 2,526,100 |
| 15 dic 2023 | 27.41 | 27.85 | 26.62 | 26.65 | 26.65 | 1,587,200 |
| 14 dic 2023 | 29.14 | 29.14 | 26.49 | 26.93 | 26.93 | 2,190,300 |
| 13 dic 2023 | 27.68 | 28.22 | 26.75 | 28.02 | 28.02 | 1,612,800 |
| 12 dic 2023 | 28.29 | 28.59 | 27.52 | 27.73 | 27.73 | 541,500 |
| 11 dic 2023 | 29.03 | 29.03 | 27.76 | 28.22 | 28.22 | 682,700 |
| 08 dic 2023 | 29.61 | 30.42 | 29.42 | 29.43 | 29.43 | 877,800 |
| 07 dic 2023 | 28.46 | 30.08 | 28.46 | 29.18 | 29.18 | 757,300 |
| 06 dic 2023 | 28.40 | 30.05 | 28.40 | 28.41 | 28.41 | 1,042,600 |
| 05 dic 2023 | 29.41 | 29.43 | 26.52 | 28.09 | 28.09 | 2,262,900 |
| 04 dic 2023 | 30.29 | 30.94 | 29.33 | 29.88 | 29.88 | 632,800 |
| 01 dic 2023 | 29.98 | 31.28 | 29.13 | 31.12 | 31.12 | 1,023,500 |
| 30 nov 2023 | 29.44 | 30.05 | 29.30 | 29.99 | 29.99 | 1,059,000 |
| *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.