U.S. markets closed
F S&P 500
5,430.75 +11.25 (+0.21%) F Dow Jones
40,469.00 +62.00 (+0.15%) F Nasdaq
18,515.25 +57.00 (+0.31%) E-mini Russell 2000 Index Futur
2,096.00 -0.50 (-0.02%) Petróleo
68.64 +0.97 (+1.43%) Oro
2,526.40 +1.80 (+0.07%)
Verano Holdings Corp. (VRNOF)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 3.4800 | 3.4800 | 3.1100 | 3.1500 | 3.1500 | 248,900 |
| 05 sept 2024 | 3.2300 | 3.3800 | 3.2200 | 3.2500 | 3.2500 | 171,200 |
| 04 sept 2024 | 3.3500 | 3.4900 | 3.1800 | 3.2670 | 3.2670 | 262,500 |
| 03 sept 2024 | 3.4000 | 3.5700 | 3.2100 | 3.3400 | 3.3400 | 431,000 |
| 30 ago 2024 | 3.2300 | 3.4800 | 3.2300 | 3.3000 | 3.3000 | 290,400 |
| 29 ago 2024 | 3.3530 | 3.3600 | 3.1500 | 3.2300 | 3.2300 | 168,800 |
| 28 ago 2024 | 3.3900 | 3.4000 | 3.1700 | 3.2500 | 3.2500 | 499,100 |
| 27 ago 2024 | 3.4400 | 3.5550 | 3.1700 | 3.2000 | 3.2000 | 1,133,900 |
| 26 ago 2024 | 3.8700 | 3.9200 | 3.8200 | 3.8500 | 3.8500 | 61,400 |
| 23 ago 2024 | 3.6800 | 3.9800 | 3.6800 | 3.8900 | 3.8900 | 41,100 |
| 22 ago 2024 | 4.0000 | 4.0000 | 3.7900 | 3.8380 | 3.8380 | 116,200 |
| 21 ago 2024 | 3.8100 | 3.9500 | 3.8100 | 3.9400 | 3.9400 | 71,500 |
| 20 ago 2024 | 4.1700 | 4.1700 | 3.8000 | 3.9200 | 3.9200 | 225,100 |
| 19 ago 2024 | 4.3000 | 4.3400 | 4.0100 | 4.1200 | 4.1200 | 117,500 |
| 16 ago 2024 | 3.8600 | 4.3000 | 3.8600 | 4.2500 | 4.2500 | 302,100 |
| 15 ago 2024 | 4.1600 | 4.1600 | 3.8600 | 3.8800 | 3.8800 | 247,300 |
| 14 ago 2024 | 3.9500 | 4.1900 | 3.7900 | 4.1600 | 4.1600 | 384,100 |
| 13 ago 2024 | 3.7250 | 4.0100 | 3.7000 | 3.9500 | 3.9500 | 283,300 |
| 12 ago 2024 | 3.6000 | 3.9300 | 3.6000 | 3.8000 | 3.8000 | 153,400 |
| 09 ago 2024 | 3.5810 | 3.8500 | 3.5000 | 3.7500 | 3.7500 | 151,200 |
| 08 ago 2024 | 3.2100 | 3.7500 | 3.2000 | 3.6200 | 3.6200 | 279,000 |
| 07 ago 2024 | 3.4000 | 3.4600 | 3.1670 | 3.1670 | 3.1670 | 271,000 |
| 06 ago 2024 | 3.4000 | 3.5300 | 3.3700 | 3.4120 | 3.4120 | 303,400 |
| 05 ago 2024 | 3.3500 | 3.7600 | 3.1500 | 3.3000 | 3.3000 | 424,500 |
| 02 ago 2024 | 3.8000 | 3.8890 | 3.6100 | 3.6200 | 3.6200 | 322,100 |
| 01 ago 2024 | 3.8500 | 4.0700 | 3.8200 | 3.9000 | 3.9000 | 67,300 |
| 31 jul 2024 | 3.8800 | 4.1100 | 3.8800 | 3.9500 | 3.9500 | 294,200 |
| 30 jul 2024 | 4.0000 | 4.0800 | 3.8100 | 3.9900 | 3.9900 | 154,800 |
| 29 jul 2024 | 4.0200 | 4.1200 | 3.8700 | 3.9500 | 3.9500 | 209,700 |
| 26 jul 2024 | 3.8600 | 4.0800 | 3.8400 | 3.9500 | 3.9500 | 161,500 |
| 25 jul 2024 | 3.8200 | 4.0000 | 3.8000 | 3.8600 | 3.8600 | 235,700 |
| 24 jul 2024 | 4.0800 | 4.2400 | 3.8000 | 3.9400 | 3.9400 | 194,600 |
| 23 jul 2024 | 4.0500 | 4.3400 | 3.8820 | 4.0800 | 4.0800 | 485,100 |
| 22 jul 2024 | 3.8100 | 4.0570 | 3.8100 | 4.0000 | 4.0000 | 182,100 |
| 19 jul 2024 | 4.1550 | 4.1550 | 3.7700 | 3.8000 | 3.8000 | 289,500 |
| 18 jul 2024 | 3.9500 | 4.1500 | 3.9100 | 4.1200 | 4.1200 | 288,400 |
| 17 jul 2024 | 3.8100 | 4.1220 | 3.8000 | 3.9600 | 3.9600 | 108,800 |
| 16 jul 2024 | 3.8000 | 4.0100 | 3.7630 | 3.9000 | 3.9000 | 500,600 |
| 15 jul 2024 | 3.7300 | 4.0000 | 3.6200 | 3.9300 | 3.9300 | 333,500 |
| 12 jul 2024 | 3.7200 | 3.8750 | 3.6100 | 3.7600 | 3.7600 | 515,300 |
| 11 jul 2024 | 3.7400 | 3.9100 | 3.5700 | 3.7000 | 3.7000 | 664,600 |
| 10 jul 2024 | 3.6800 | 3.6800 | 3.4570 | 3.5000 | 3.5000 | 77,900 |
| 09 jul 2024 | 3.6000 | 3.7700 | 3.3500 | 3.4800 | 3.4800 | 233,200 |
| 08 jul 2024 | 3.5600 | 4.0000 | 3.5500 | 3.6350 | 3.6350 | 1,886,300 |
| 05 jul 2024 | 3.6600 | 3.8130 | 3.5000 | 3.5200 | 3.5200 | 373,400 |
| 03 jul 2024 | 3.7200 | 3.8700 | 3.5200 | 3.7300 | 3.7300 | 196,800 |
| 02 jul 2024 | 3.6500 | 3.6500 | 3.4600 | 3.5440 | 3.5440 | 231,900 |
| 01 jul 2024 | 3.9800 | 3.9800 | 3.6000 | 3.6500 | 3.6500 | 295,500 |
| 28 jun 2024 | 4.1100 | 4.2200 | 3.5000 | 3.5960 | 3.5960 | 637,200 |
| 27 jun 2024 | 3.8200 | 4.2400 | 3.8200 | 4.2000 | 4.2000 | 573,700 |
| 26 jun 2024 | 3.6000 | 4.0590 | 3.5800 | 3.9400 | 3.9400 | 323,500 |
| 25 jun 2024 | 3.6400 | 3.8070 | 3.6300 | 3.6550 | 3.6550 | 190,900 |
| 24 jun 2024 | 3.4300 | 3.7300 | 3.4300 | 3.6800 | 3.6800 | 223,300 |
| 21 jun 2024 | 3.5000 | 3.5500 | 3.4000 | 3.5000 | 3.5000 | 140,800 |
| 20 jun 2024 | 3.3400 | 3.5000 | 3.3400 | 3.4900 | 3.4900 | 261,600 |
| 18 jun 2024 | 3.4000 | 3.5600 | 3.3300 | 3.4000 | 3.4000 | 498,800 |
| 17 jun 2024 | 3.2500 | 3.4700 | 3.2500 | 3.4000 | 3.4000 | 328,500 |
| 14 jun 2024 | 3.3500 | 3.5000 | 3.1000 | 3.1500 | 3.1500 | 331,300 |
| 13 jun 2024 | 3.5500 | 3.6400 | 3.1500 | 3.3700 | 3.3700 | 655,300 |
| 12 jun 2024 | 3.6400 | 3.7400 | 3.5100 | 3.6100 | 3.6100 | 369,000 |
| 11 jun 2024 | 3.8100 | 3.8100 | 3.6000 | 3.6400 | 3.6400 | 406,600 |
| 10 jun 2024 | 3.7300 | 3.8400 | 3.7000 | 3.7600 | 3.7600 | 311,200 |
| 07 jun 2024 | 3.7300 | 3.8300 | 3.7100 | 3.7200 | 3.7200 | 324,000 |
| 06 jun 2024 | 3.8600 | 3.9300 | 3.7020 | 3.7500 | 3.7500 | 386,700 |
| 05 jun 2024 | 4.0000 | 4.0200 | 3.7600 | 3.9000 | 3.9000 | 227,200 |
| 04 jun 2024 | 4.0000 | 4.0600 | 3.8600 | 4.0000 | 4.0000 | 195,300 |
| 03 jun 2024 | 4.2500 | 4.2800 | 3.9900 | 4.0100 | 4.0100 | 121,900 |
| 31 may 2024 | 4.2500 | 4.2800 | 4.1200 | 4.1900 | 4.1900 | 87,700 |
| 30 may 2024 | 3.8900 | 4.2900 | 3.8860 | 4.2500 | 4.2500 | 3,188,700 |
| 29 may 2024 | 4.0600 | 4.2000 | 3.9000 | 3.9000 | 3.9000 | 154,000 |
| 28 may 2024 | 4.0500 | 4.2000 | 3.9100 | 3.9800 | 3.9800 | 113,100 |
| 24 may 2024 | 4.1400 | 4.3600 | 4.0300 | 4.1200 | 4.1200 | 3,210,500 |
| 23 may 2024 | 4.7000 | 4.8000 | 4.0900 | 4.2000 | 4.2000 | 424,900 |
| 22 may 2024 | 4.8900 | 4.9000 | 4.6800 | 4.7300 | 4.7300 | 136,700 |
| 21 may 2024 | 5.0800 | 5.0800 | 4.8000 | 4.9700 | 4.9700 | 125,000 |
| 20 may 2024 | 5.2000 | 5.3000 | 4.7700 | 4.8700 | 4.8700 | 240,000 |
| 17 may 2024 | 5.5100 | 5.5100 | 4.9400 | 5.2000 | 5.2000 | 232,900 |
| 16 may 2024 | 5.3350 | 5.9500 | 5.3000 | 5.3100 | 5.3100 | 522,700 |
| 15 may 2024 | 5.6400 | 5.6400 | 5.3700 | 5.4000 | 5.4000 | 5,597,900 |
| 14 may 2024 | 5.0920 | 5.7000 | 4.9300 | 5.6000 | 5.6000 | 852,100 |
| 13 may 2024 | 5.0000 | 5.2000 | 4.8960 | 4.9200 | 4.9200 | 752,100 |
| 10 may 2024 | 5.0600 | 5.0600 | 4.8100 | 4.9900 | 4.9900 | 140,800 |
| 09 may 2024 | 4.9800 | 5.0700 | 4.8600 | 5.0600 | 5.0600 | 224,300 |
| 08 may 2024 | 4.9500 | 5.0500 | 4.8000 | 4.9000 | 4.9000 | 174,100 |
| 07 may 2024 | 5.1400 | 5.3600 | 4.7300 | 4.9500 | 4.9500 | 199,700 |
| 06 may 2024 | 5.1900 | 5.4000 | 5.0500 | 5.1900 | 5.1900 | 614,700 |
| 03 may 2024 | 5.2200 | 5.3200 | 5.0600 | 5.1500 | 5.1500 | 140,100 |
| 02 may 2024 | 5.0500 | 5.3700 | 4.9700 | 5.2400 | 5.2400 | 343,500 |
| 01 may 2024 | 6.0400 | 6.1450 | 4.8600 | 5.0300 | 5.0300 | 917,100 |
| 30 abr 2024 | 5.0240 | 6.5000 | 4.8170 | 6.2800 | 6.2800 | 2,164,800 |
| 29 abr 2024 | 4.9440 | 5.1800 | 4.7100 | 5.0500 | 5.0500 | 171,300 |
| 26 abr 2024 | 4.8240 | 5.1800 | 4.6600 | 4.9300 | 4.9300 | 157,700 |
| 25 abr 2024 | 4.8500 | 5.1500 | 4.6990 | 4.6990 | 4.6990 | 179,600 |
| 24 abr 2024 | 5.0000 | 5.2000 | 4.7400 | 5.2000 | 5.2000 | 73,200 |
| 23 abr 2024 | 5.0400 | 5.0400 | 4.8000 | 4.8300 | 4.8300 | 117,000 |
| 22 abr 2024 | 4.9850 | 5.0500 | 4.7000 | 4.8000 | 4.8000 | 139,100 |
| 19 abr 2024 | 5.3100 | 5.4000 | 4.6200 | 4.9700 | 4.9700 | 82,900 |
| 18 abr 2024 | 5.1700 | 5.4200 | 5.1200 | 5.3500 | 5.3500 | 121,500 |
| 17 abr 2024 | 4.8000 | 5.4000 | 4.8000 | 5.4000 | 5.4000 | 219,100 |
| 16 abr 2024 | 4.9250 | 4.9800 | 4.7000 | 4.9000 | 4.9000 | 175,600 |
| *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.