ACB - Aurora Cannabis Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 nov 20192,76003,17002,70002,73002,730057.222.500
14 nov 20193,42003,43003,11003,29003,290028.673.400
13 nov 20193,57003,58003,50003,55003,550014.679.000
12 nov 20193,60003,70003,55003,57003,570013.600.200
11 nov 20193,75003,79003,60003,62003,620012.862.700
08 nov 20193,62003,82003,56003,81003,810018.992.000
07 nov 20193,79003,82003,58003,58003,580012.169.100
06 nov 20193,80003,92003,72003,73003,730012.805.300
05 nov 20193,60003,84003,59003,76003,760013.724.600
04 nov 20193,61003,66603,58003,60003,60008.046.200
01 nov 20193,58003,64003,55003,58003,58005.846.200
31 ott 20193,64003,65003,51003,59003,59008.469.900
30 ott 20193,60003,69003,58003,61003,61006.275.000
29 ott 20193,67003,67003,58003,60003,60009.692.800
28 ott 20193,85003,94003,68003,69003,690013.202.300
25 ott 20193,70003,83003,64003,80003,800013.094.500
24 ott 20193,68003,74003,60003,72003,72009.298.900
23 ott 20193,55003,73003,50003,67003,670013.240.600
22 ott 20193,61003,66003,55003,58003,580011.833.000
21 ott 20193,70003,74003,51003,69003,690014.667.000
18 ott 20193,89003,91003,66003,68003,680015.630.500
17 ott 20193,81003,91003,70003,89003,890021.145.700
16 ott 20193,80003,81003,59003,61003,610015.297.400
15 ott 20193,63003,85003,52003,76003,760027.338.000
14 ott 20193,64003,68003,40003,51003,510018.193.200
11 ott 20193,74003,87003,64003,68003,680020.392.500
10 ott 20194,03004,05903,72003,72003,720029.453.000
09 ott 20194,17004,28004,08504,11004,110012.759.900
08 ott 20194,08004,25003,95004,15004,150014.801.300
07 ott 20194,36004,37204,11004,11004,110014.712.600
04 ott 20194,62004,64004,36004,40004,400014.331.800
03 ott 20194,23004,52004,07004,51004,510020.579.000
02 ott 20194,05004,33003,80004,15004,150027.718.500
01 ott 20194,33004,39004,05004,12004,120024.142.200
30 set 20194,58004,60004,33004,39004,390018.435.400
27 set 20194,70004,84004,60004,62004,620010.850.200
26 set 20194,90004,92004,68004,74004,740012.478.100
25 set 20194,73004,87004,51004,76004,760016.114.200
24 set 20195,05005,07004,72004,76004,760017.774.200
23 set 20194,93005,24004,93005,08005,080012.209.400
20 set 20195,10005,10004,92105,02005,020017.480.300
19 set 20195,27005,29005,15005,16005,16009.430.100
18 set 20195,26005,42005,19005,27005,270012.851.300
17 set 20195,40005,54005,14005,27005,270027.354.700
16 set 20195,75005,83005,45005,45005,450033.981.300
13 set 20195,92006,00005,80005,95005,950012.475.400
12 set 20195,87006,04005,76005,89005,890025.166.900
11 set 20196,34006,50006,17006,49006,490022.733.300
10 set 20196,02006,29005,89006,28006,280013.406.600
09 set 20196,23006,27005,89006,01006,010013.294.500
06 set 20195,90006,23005,80006,08006,080015.336.700
05 set 20195,59005,87005,57005,86005,860012.551.000
04 set 20195,79005,81005,45005,59005,590010.824.300
03 set 20195,45005,69005,43005,67005,67009.292.400
30 ago 20195,60005,62005,47005,50005,50008.087.200
29 ago 20195,66005,67005,52005,55005,55007.039.100
28 ago 20195,52005,65005,38005,58005,58009.941.600
27 ago 20195,80005,86005,55005,57005,570012.164.700
26 ago 20195,70005,85005,53005,80005,800011.051.700
23 ago 20195,73005,87005,64005,64005,64009.188.000
22 ago 20195,87005,95005,78005,79005,79008.703.700
21 ago 20195,97005,99005,82005,84005,840011.291.900
20 ago 20195,87006,01505,78005,93005,930012.410.100
19 ago 20196,14006,20005,77005,84005,840015.968.700
16 ago 20195,80006,11005,75005,99005,990011.621.500
15 ago 20195,95006,00005,65005,67005,670017.724.900
14 ago 20196,48006,48006,05006,09006,090014.034.600
13 ago 20196,46006,74006,44006,66006,660010.433.500
12 ago 20196,49006,60006,28006,59006,59008.725.300
09 ago 20196,62006,67206,37006,54006,540010.877.000
08 ago 20196,79006,82006,59006,64006,64009.332.900
07 ago 20196,81006,82006,53006,62006,620012.053.900
06 ago 20196,73007,20006,61006,83006,830036.803.500
05 ago 20196,17006,26006,06006,19006,190011.155.600
02 ago 20196,17006,37006,00006,33006,330016.013.800
01 ago 20196,22006,29005,85005,85005,850015.947.200
31 lug 20196,37006,40006,22006,25006,25007.898.600
30 lug 20196,06006,43006,00006,25006,250013.497.700
29 lug 20196,36006,38006,01006,21006,210019.356.700
26 lug 20196,48006,58006,35006,41006,41008.141.800
25 lug 20196,55006,70006,47006,49006,49008.428.800
24 lug 20196,63006,66006,48506,55006,55008.636.900
23 lug 20196,67006,78006,58006,66006,66009.473.000
22 lug 20196,83006,83006,44006,73006,730014.000.800
19 lug 20196,91007,05006,80006,84006,84009.824.000
18 lug 20197,31007,34006,92006,95006,950017.848.100
17 lug 20197,25007,46007,22007,41007,410012.430.200
16 lug 20197,06007,22006,93007,16007,160035.592.900
15 lug 20196,79007,05006,62007,01007,010014.749.900
12 lug 20197,17007,18006,75006,77006,770023.530.600
11 lug 20197,38007,48007,18007,18007,180010.063.700
10 lug 20197,39007,41007,30007,39007,39006.220.000
09 lug 20197,37007,39007,28007,34007,34007.650.600
08 lug 20197,49007,54007,41007,44007,44006.234.700
05 lug 20197,61007,64007,52007,54007,54005.388.900
03 lug 20197,58007,69007,46007,68007,68006.653.700
02 lug 20197,82007,83907,61007,63007,63006.192.600
01 lug 20197,98007,98007,77007,83007,83006.120.800
28 giu 20197,88007,92007,74007,82007,82007.272.600
27 giu 20197,64007,84007,61007,83007,83009.505.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità