TMC the metals company Inc. (TMC)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.5300 | 1.5750 | 1.4600 | 1.4600 | 1.4600 | 1,275,933 |
| 09 may 2024 | 1.4600 | 1.5400 | 1.4500 | 1.5250 | 1.5250 | 1,460,500 |
| 08 may 2024 | 1.4600 | 1.4900 | 1.4400 | 1.4550 | 1.4550 | 1,629,300 |
| 07 may 2024 | 1.5700 | 1.5700 | 1.5000 | 1.5200 | 1.5200 | 747,500 |
| 06 may 2024 | 1.5100 | 1.5800 | 1.5100 | 1.5700 | 1.5700 | 1,161,800 |
| 03 may 2024 | 1.5000 | 1.5300 | 1.4700 | 1.5000 | 1.5000 | 551,500 |
| 02 may 2024 | 1.5200 | 1.5600 | 1.4650 | 1.4900 | 1.4900 | 1,322,100 |
| 01 may 2024 | 1.5300 | 1.5600 | 1.4800 | 1.5100 | 1.5100 | 1,262,600 |
| 30 abr 2024 | 1.6000 | 1.6000 | 1.5100 | 1.5200 | 1.5200 | 1,431,900 |
| 29 abr 2024 | 1.6200 | 1.6300 | 1.5520 | 1.6300 | 1.6300 | 1,233,100 |
| 26 abr 2024 | 1.6400 | 1.6600 | 1.5500 | 1.5700 | 1.5700 | 1,446,200 |
| 25 abr 2024 | 1.6100 | 1.6200 | 1.5600 | 1.6200 | 1.6200 | 559,900 |
| 24 abr 2024 | 1.6700 | 1.6900 | 1.5800 | 1.6000 | 1.6000 | 1,008,200 |
| 23 abr 2024 | 1.6300 | 1.7200 | 1.6050 | 1.6600 | 1.6600 | 1,327,100 |
| 22 abr 2024 | 1.6300 | 1.6400 | 1.5500 | 1.6400 | 1.6400 | 1,196,300 |
| 19 abr 2024 | 1.6300 | 1.6700 | 1.5950 | 1.6100 | 1.6100 | 1,252,400 |
| 18 abr 2024 | 1.6600 | 1.7500 | 1.6100 | 1.6900 | 1.6900 | 1,151,400 |
| 17 abr 2024 | 1.7500 | 1.7500 | 1.6300 | 1.6600 | 1.6600 | 1,055,200 |
| 16 abr 2024 | 1.6800 | 1.7550 | 1.6200 | 1.7200 | 1.7200 | 1,022,000 |
| 15 abr 2024 | 1.8100 | 1.8150 | 1.6700 | 1.7300 | 1.7300 | 2,145,400 |
| 12 abr 2024 | 1.8700 | 1.9600 | 1.7400 | 1.8100 | 1.8100 | 1,804,000 |
| 11 abr 2024 | 1.8600 | 2.0100 | 1.8000 | 1.8600 | 1.8600 | 2,077,200 |
| 10 abr 2024 | 1.7300 | 1.9500 | 1.6900 | 1.8700 | 1.8700 | 6,475,200 |
| 09 abr 2024 | 1.6600 | 1.7400 | 1.6600 | 1.7100 | 1.7100 | 772,900 |
| 08 abr 2024 | 1.6900 | 1.7100 | 1.6300 | 1.6800 | 1.6800 | 700,200 |
| 05 abr 2024 | 1.6900 | 1.7100 | 1.6200 | 1.6900 | 1.6900 | 987,700 |
| 04 abr 2024 | 1.7200 | 1.7950 | 1.6710 | 1.6900 | 1.6900 | 1,841,800 |
| 03 abr 2024 | 1.5750 | 1.7600 | 1.5700 | 1.7400 | 1.7400 | 2,899,800 |
| 02 abr 2024 | 1.4900 | 1.7600 | 1.4800 | 1.5800 | 1.5800 | 9,064,800 |
| 01 abr 2024 | 1.4600 | 1.5050 | 1.3900 | 1.4400 | 1.4400 | 1,215,500 |
| 28 mar 2024 | 1.3200 | 1.4850 | 1.3100 | 1.4300 | 1.4300 | 2,332,300 |
| 27 mar 2024 | 1.3900 | 1.4000 | 1.2900 | 1.3400 | 1.3400 | 1,689,300 |
| 26 mar 2024 | 1.5500 | 1.5700 | 1.2800 | 1.3450 | 1.3450 | 6,708,700 |
| 25 mar 2024 | 1.6400 | 1.6730 | 1.5400 | 1.5500 | 1.5500 | 2,784,100 |
| 22 mar 2024 | 1.6800 | 1.6800 | 1.5750 | 1.6300 | 1.6300 | 3,147,200 |
| 21 mar 2024 | 1.7000 | 1.8500 | 1.6950 | 1.7600 | 1.7600 | 1,931,400 |
| 20 mar 2024 | 1.7000 | 1.7400 | 1.6300 | 1.7000 | 1.7000 | 1,250,600 |
| 19 mar 2024 | 1.7000 | 1.7200 | 1.6100 | 1.6700 | 1.6700 | 1,452,400 |
| 18 mar 2024 | 1.7500 | 1.8000 | 1.6650 | 1.7400 | 1.7400 | 1,707,800 |
| 15 mar 2024 | 1.7100 | 1.8000 | 1.6600 | 1.6700 | 1.6700 | 1,391,100 |
| 14 mar 2024 | 1.9000 | 1.9500 | 1.6650 | 1.7100 | 1.7100 | 3,189,500 |
| 13 mar 2024 | 1.7600 | 2.0700 | 1.7100 | 1.8300 | 1.8300 | 6,283,100 |
| 12 mar 2024 | 1.5600 | 2.0000 | 1.5000 | 1.7500 | 1.7500 | 9,521,800 |
| 11 mar 2024 | 1.6300 | 1.7000 | 1.5500 | 1.5500 | 1.5500 | 1,961,500 |
| 08 mar 2024 | 1.5600 | 1.6300 | 1.5400 | 1.6200 | 1.6200 | 1,777,900 |
| 07 mar 2024 | 1.4400 | 1.5800 | 1.4300 | 1.5700 | 1.5700 | 2,155,400 |
| 06 mar 2024 | 1.4400 | 1.5500 | 1.3800 | 1.4300 | 1.4300 | 1,530,500 |
| 05 mar 2024 | 1.3900 | 1.5000 | 1.3800 | 1.4300 | 1.4300 | 1,718,400 |
| 04 mar 2024 | 1.3300 | 1.4250 | 1.3200 | 1.4100 | 1.4100 | 1,248,900 |
| 01 mar 2024 | 1.4800 | 1.4800 | 1.3600 | 1.3600 | 1.3600 | 1,377,500 |
| 29 feb 2024 | 1.3800 | 1.4600 | 1.3600 | 1.4500 | 1.4500 | 1,422,600 |
| 28 feb 2024 | 1.3200 | 1.4700 | 1.3200 | 1.3500 | 1.3500 | 2,324,700 |
| 27 feb 2024 | 1.2500 | 1.3400 | 1.2500 | 1.3200 | 1.3200 | 730,200 |
| 26 feb 2024 | 1.3500 | 1.3550 | 1.2400 | 1.2600 | 1.2600 | 1,648,400 |
| 23 feb 2024 | 1.2300 | 1.3590 | 1.2300 | 1.3400 | 1.3400 | 1,535,400 |
| 22 feb 2024 | 1.2500 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 705,500 |
| 21 feb 2024 | 1.2100 | 1.2400 | 1.1800 | 1.2300 | 1.2300 | 694,100 |
| 20 feb 2024 | 1.2300 | 1.2490 | 1.1900 | 1.2100 | 1.2100 | 997,800 |
| 16 feb 2024 | 1.2500 | 1.2500 | 1.2200 | 1.2300 | 1.2300 | 614,500 |
| 15 feb 2024 | 1.2200 | 1.2550 | 1.2100 | 1.2400 | 1.2400 | 956,100 |
| 14 feb 2024 | 1.2300 | 1.2800 | 1.2200 | 1.2300 | 1.2300 | 820,000 |
| 13 feb 2024 | 1.2700 | 1.2700 | 1.1900 | 1.2200 | 1.2200 | 1,255,700 |
| 12 feb 2024 | 1.2500 | 1.2900 | 1.2300 | 1.2700 | 1.2700 | 568,500 |
| 09 feb 2024 | 1.3000 | 1.3100 | 1.2300 | 1.2400 | 1.2400 | 1,228,300 |
| 08 feb 2024 | 1.2800 | 1.3100 | 1.2250 | 1.2800 | 1.2800 | 979,500 |
| 07 feb 2024 | 1.2900 | 1.3500 | 1.2500 | 1.2800 | 1.2800 | 2,425,700 |
| 06 feb 2024 | 1.3400 | 1.3800 | 1.2900 | 1.3200 | 1.3200 | 1,599,100 |
| 05 feb 2024 | 1.3100 | 1.3500 | 1.2800 | 1.3400 | 1.3400 | 1,818,100 |
| 02 feb 2024 | 1.3900 | 1.3900 | 1.2700 | 1.2900 | 1.2900 | 1,305,900 |
| 01 feb 2024 | 1.3200 | 1.3500 | 1.2800 | 1.3500 | 1.3500 | 542,900 |
| 31 ene 2024 | 1.3500 | 1.3800 | 1.3000 | 1.3100 | 1.3100 | 652,900 |
| 30 ene 2024 | 1.3800 | 1.3900 | 1.3300 | 1.3500 | 1.3500 | 567,500 |
| 29 ene 2024 | 1.3300 | 1.3950 | 1.3100 | 1.3900 | 1.3900 | 500,700 |
| 26 ene 2024 | 1.3900 | 1.4050 | 1.2800 | 1.3300 | 1.3300 | 804,400 |
| 25 ene 2024 | 1.3600 | 1.4000 | 1.3500 | 1.3900 | 1.3900 | 557,700 |
| 24 ene 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3600 | 1.3600 | 805,800 |
| 23 ene 2024 | 1.3100 | 1.4000 | 1.3100 | 1.3500 | 1.3500 | 822,400 |
| 22 ene 2024 | 1.2800 | 1.3300 | 1.2600 | 1.3100 | 1.3100 | 958,900 |
| 19 ene 2024 | 1.2400 | 1.2700 | 1.1500 | 1.2500 | 1.2500 | 1,167,500 |
| 18 ene 2024 | 1.2800 | 1.2930 | 1.1700 | 1.2100 | 1.2100 | 1,431,500 |
| 17 ene 2024 | 1.2700 | 1.3200 | 1.2300 | 1.2600 | 1.2600 | 640,900 |
| 16 ene 2024 | 1.4200 | 1.4400 | 1.2000 | 1.2300 | 1.2300 | 2,405,400 |
| 12 ene 2024 | 1.3500 | 1.4400 | 1.3400 | 1.4400 | 1.4400 | 1,038,900 |
| 11 ene 2024 | 1.4400 | 1.4700 | 1.3300 | 1.3500 | 1.3500 | 1,615,100 |
| 10 ene 2024 | 1.5300 | 1.5550 | 1.4200 | 1.4500 | 1.4500 | 2,259,600 |
| 09 ene 2024 | 1.4800 | 1.6000 | 1.4100 | 1.5000 | 1.5000 | 3,734,000 |
| 08 ene 2024 | 1.3100 | 1.4900 | 1.2920 | 1.4650 | 1.4650 | 3,137,900 |
| 05 ene 2024 | 1.3500 | 1.4000 | 1.2500 | 1.3100 | 1.3100 | 2,644,100 |
| 04 ene 2024 | 1.1700 | 1.4200 | 1.1580 | 1.3100 | 1.3100 | 5,470,400 |
| 03 ene 2024 | 1.0800 | 1.2000 | 1.0500 | 1.1600 | 1.1600 | 2,017,000 |
| 02 ene 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0700 | 1.0700 | 920,200 |
| 29 dic 2023 | 1.1600 | 1.1700 | 1.0800 | 1.1000 | 1.1000 | 1,572,200 |
| 28 dic 2023 | 1.1700 | 1.2000 | 1.1600 | 1.1700 | 1.1700 | 594,700 |
| 27 dic 2023 | 1.1400 | 1.1800 | 1.1200 | 1.1700 | 1.1700 | 889,200 |
| 26 dic 2023 | 1.1400 | 1.1600 | 1.1000 | 1.1500 | 1.1500 | 870,800 |
| 22 dic 2023 | 1.0900 | 1.1300 | 1.0800 | 1.1100 | 1.1100 | 626,900 |
| 21 dic 2023 | 1.1300 | 1.1500 | 1.0850 | 1.1000 | 1.1000 | 971,600 |
| 20 dic 2023 | 1.1500 | 1.1600 | 1.0800 | 1.0900 | 1.0900 | 775,300 |
| 19 dic 2023 | 1.1500 | 1.1900 | 1.1200 | 1.1500 | 1.1500 | 674,500 |
| 18 dic 2023 | 1.1700 | 1.1700 | 1.1100 | 1.1500 | 1.1500 | 850,700 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.