ACB - Aurora Cannabis Inc.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 lug 202012,4612,5011,9512,2712,272.879.500
01 lug 202012,3612,8712,0812,2712,272.419.600
30 giu 202012,2212,4811,9012,4212,423.140.300
29 giu 202012,4512,6711,8812,3612,362.844.400
26 giu 202012,9413,1412,3412,4712,473.806.700
25 giu 202013,7613,9712,9313,2013,204.832.900
24 giu 202013,6214,4713,5213,6713,675.498.600
23 giu 202013,8815,2413,4713,5813,5812.787.100
22 giu 202013,4713,7813,2713,7213,723.858.800
19 giu 202013,1813,8912,9713,3713,376.506.800
18 giu 202013,0013,4612,8913,0113,014.288.600
17 giu 202012,9813,2012,6313,1913,193.489.700
16 giu 202013,6713,7312,8213,1113,115.293.600
15 giu 202012,7513,3512,5313,2513,253.819.000
12 giu 202013,6213,6312,8213,2113,213.819.200
11 giu 202013,5013,9412,7812,9112,915.330.500
10 giu 202015,0315,2814,2514,2914,294.891.500
09 giu 202015,1015,8814,7614,8114,815.983.000
08 giu 202014,1515,7413,8915,7415,7411.814.500
05 giu 202014,2314,4013,7813,9413,945.163.500
04 giu 202014,2214,4513,9214,2314,234.609.600
03 giu 202014,7114,8014,2414,3014,304.904.000
02 giu 202014,4914,8413,9214,5314,537.144.400
01 giu 202014,0914,4913,3714,1014,107.894.000
29 mag 202014,6614,6613,7814,0814,0810.725.600
28 mag 202015,4016,8915,1015,3415,3413.805.400
27 mag 202015,4016,1214,6615,3015,308.733.300
26 mag 202016,0016,3415,3515,6115,6112.490.200
22 mag 202015,9516,8915,3416,0116,0126.010.100
21 mag 202017,2617,7115,0017,4017,4067.695.600
20 mag 202013,6013,9512,1112,7512,7533.335.200
19 mag 202018,9919,2514,0514,6514,6552.996.100
18 mag 202012,3219,6812,3217,1017,1097.773.600
15 mag 20208,3511,887,8011,2011,20102.264.700
14 mag 20205,606,885,306,646,6412.538.500
13 mag 20206,376,375,605,805,805.844.900
12 mag 20207,257,306,416,466,466.517.700
11 mag 20207,908,217,057,417,415.058.000
11 mag 20201:12 Frazionamento azionario
08 mag 20208,338,337,928,068,062.519.500
07 mag 20208,358,428,228,338,331.003.500
06 mag 20208,408,408,288,308,30876.000
05 mag 20208,538,548,388,398,391.211.900
04 mag 20208,578,648,348,528,52911.400
01 mag 20208,768,818,358,448,441.541.000
30 apr 20209,009,068,768,888,8812.916.500
29 apr 20209,019,148,889,059,0518.044.800
28 apr 20209,609,608,639,109,101.720.600
27 apr 20208,769,488,629,129,122.991.000
24 apr 20208,588,768,408,768,762.214.200
23 apr 20208,658,878,408,598,592.097.300
22 apr 20208,888,888,468,628,621.489.700
21 apr 20208,528,648,408,648,641.353.800
20 apr 20208,408,898,168,588,582.771.500
17 apr 20208,228,948,218,288,282.716.500
16 apr 20208,538,567,868,038,032.461.500
15 apr 20208,838,888,348,518,512.380.600
14 apr 20209,369,368,889,009,002.843.300
13 apr 20209,539,848,889,129,124.844.200
09 apr 202010,5611,1610,3210,5110,512.555.000
08 apr 20209,8810,399,6010,2210,222.888.100
07 apr 202010,0810,219,539,609,602.423.000
06 apr 202010,1410,379,369,609,604.244.600
03 apr 202010,4010,449,489,729,722.549.100
02 apr 20209,9611,029,6110,0010,002.770.100
01 apr 202010,5010,909,369,719,712.614.700
31 mar 202010,9811,7610,4410,8710,872.628.700
30 mar 202012,2412,3610,3310,6610,664.200.200
27 mar 202012,8413,5611,5212,3612,3610.696.800
26 mar 20209,2512,009,2410,8610,868.530.900
25 mar 20208,889,728,408,958,953.990.400
24 mar 20209,009,048,288,608,602.602.400
23 mar 20209,609,718,048,208,202.535.500
20 mar 20208,6410,088,478,768,763.349.700
19 mar 20207,628,407,447,947,942.558.900
18 mar 20208,168,347,207,507,501.781.900
17 mar 20208,648,888,068,528,521.371.100
16 mar 20208,409,248,168,308,301.735.800
13 mar 20209,269,598,449,249,242.050.700
12 mar 20208,168,887,568,408,403.468.100
11 mar 202011,5411,7810,2010,3110,311.819.000
10 mar 202012,3612,8411,5211,7611,761.852.900
09 mar 202011,5213,0810,8011,3911,392.323.200
06 mar 202015,3615,4813,5614,0414,042.084.900
05 mar 202016,2016,5615,7215,7215,721.088.200
04 mar 202016,0817,1615,8416,5616,561.484.700
03 mar 202016,5616,8015,7215,9615,961.344.700
02 mar 202016,6816,8015,7216,3216,321.493.700
28 feb 202016,3216,8015,8416,0816,082.205.800
27 feb 202017,4018,3616,2017,4017,4026.208.800
26 feb 202017,8818,9617,8818,1218,121.726.700
25 feb 202018,9619,0817,8818,1218,121.945.600
24 feb 202018,9619,4418,4818,6018,602.067.300
21 feb 202020,2820,4019,4420,0420,041.134.800
20 feb 202020,8821,4819,8020,1620,162.973.100
19 feb 202019,9220,8819,6820,5220,521.959.500
18 feb 202018,7219,9218,6019,6819,683.292.500
14 feb 202018,9619,0817,7618,9618,965.077.300
13 feb 202017,1618,7217,1617,6417,643.961.200
12 feb 202018,6018,9617,2817,5217,523.124.300
*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