Italia markets closed
Dow Jones
38.054,33 +151,04 (+0,40%) Nasdaq
15.711,96 +106,48 (+0,68%) Nikkei 225
38.236,07 -37,98 (-0,10%) EUR/USD
1,0709 -0,0009 (-0,09%) Bitcoin EUR
55.432,75 +2.161,78 (+4,06%) CMC Crypto 200
1.276,85 +6,11 (+0,48%)
Lithium Americas Corp. (LAC)
NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
In data: 11:40AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 02 mag 2024 | 4,3900 | 4,4600 | 4,3000 | 4,4200 | 4,4200 | 1.337.326 |
| 01 mag 2024 | 4,4100 | 4,5200 | 4,2600 | 4,3500 | 4,3500 | 5.630.400 |
| 30 apr 2024 | 4,5100 | 4,5400 | 4,3800 | 4,4100 | 4,4100 | 6.314.100 |
| 29 apr 2024 | 4,7000 | 4,7150 | 4,4900 | 4,5700 | 4,5700 | 4.531.600 |
| 26 apr 2024 | 4,4300 | 4,7100 | 4,4000 | 4,6200 | 4,6200 | 5.356.200 |
| 25 apr 2024 | 4,4500 | 4,4900 | 4,3950 | 4,4200 | 4,4200 | 4.393.600 |
| 24 apr 2024 | 4,7000 | 4,7500 | 4,4300 | 4,4900 | 4,4900 | 8.630.200 |
| 23 apr 2024 | 4,7700 | 4,8000 | 4,6700 | 4,6800 | 4,6800 | 5.592.200 |
| 22 apr 2024 | 4,6500 | 4,8900 | 4,6500 | 4,7500 | 4,7500 | 7.062.200 |
| 19 apr 2024 | 4,7100 | 4,9000 | 4,6700 | 4,7300 | 4,7300 | 8.680.300 |
| 18 apr 2024 | 4,8400 | 4,9000 | 4,6400 | 4,6600 | 4,6600 | 32.100.200 |
| 17 apr 2024 | 6,5300 | 6,8200 | 6,5300 | 6,6300 | 6,6300 | 2.171.400 |
| 16 apr 2024 | 6,6200 | 6,6750 | 6,3700 | 6,4900 | 6,4900 | 2.550.700 |
| 15 apr 2024 | 7,0600 | 7,3950 | 6,6800 | 6,8100 | 6,8100 | 3.498.300 |
| 12 apr 2024 | 7,3400 | 7,7100 | 7,0450 | 7,0800 | 7,0800 | 3.306.500 |
| 11 apr 2024 | 7,1900 | 7,3500 | 7,0500 | 7,3400 | 7,3400 | 3.135.500 |
| 10 apr 2024 | 6,8600 | 7,2100 | 6,6810 | 7,1900 | 7,1900 | 2.929.400 |
| 09 apr 2024 | 6,7000 | 6,9700 | 6,6650 | 6,9600 | 6,9600 | 2.302.000 |
| 08 apr 2024 | 6,8100 | 6,9700 | 6,6400 | 6,6800 | 6,6800 | 2.371.400 |
| 05 apr 2024 | 6,7000 | 7,0250 | 6,5300 | 6,8200 | 6,8200 | 3.052.100 |
| 04 apr 2024 | 7,2200 | 7,3800 | 6,7100 | 6,7200 | 6,7200 | 4.767.500 |
| 03 apr 2024 | 6,8700 | 7,1500 | 6,8000 | 7,0900 | 7,0900 | 3.519.300 |
| 02 apr 2024 | 6,8300 | 7,0700 | 6,6700 | 7,0500 | 7,0500 | 3.271.500 |
| 01 apr 2024 | 6,8000 | 7,2500 | 6,7780 | 7,0200 | 7,0200 | 4.461.600 |
| 28 mar 2024 | 6,7400 | 6,8500 | 6,5900 | 6,7200 | 6,7200 | 2.148.200 |
| 27 mar 2024 | 6,6200 | 6,8280 | 6,5050 | 6,7400 | 6,7400 | 2.486.900 |
| 26 mar 2024 | 6,9300 | 6,9600 | 6,4300 | 6,6200 | 6,6200 | 4.240.200 |
| 25 mar 2024 | 7,0700 | 7,4100 | 6,8400 | 6,8600 | 6,8600 | 5.910.300 |
| 22 mar 2024 | 6,4500 | 7,1200 | 6,3300 | 6,9300 | 6,9300 | 7.582.700 |
| 21 mar 2024 | 6,1700 | 6,5400 | 5,9900 | 6,4100 | 6,4100 | 4.465.100 |
| 20 mar 2024 | 5,6100 | 6,0800 | 5,4300 | 5,9900 | 5,9900 | 3.830.700 |
| 19 mar 2024 | 5,6500 | 5,7300 | 5,4300 | 5,5600 | 5,5600 | 3.815.200 |
| 18 mar 2024 | 6,5600 | 6,5800 | 5,6700 | 5,7300 | 5,7300 | 7.348.200 |
| 15 mar 2024 | 6,4800 | 6,7600 | 6,0900 | 6,4700 | 6,4700 | 12.565.800 |
| 14 mar 2024 | 6,8300 | 7,6500 | 5,9000 | 5,9900 | 5,9900 | 21.496.600 |
| 13 mar 2024 | 5,5900 | 5,7800 | 5,4800 | 5,7300 | 5,7300 | 3.385.900 |
| 12 mar 2024 | 5,8400 | 5,9100 | 5,5050 | 5,6300 | 5,6300 | 2.505.000 |
| 11 mar 2024 | 5,4500 | 5,9300 | 5,4300 | 5,8300 | 5,8300 | 4.528.300 |
| 08 mar 2024 | 5,4000 | 5,5700 | 5,2900 | 5,3200 | 5,3200 | 1.693.300 |
| 07 mar 2024 | 5,5000 | 5,5700 | 5,2900 | 5,3400 | 5,3400 | 2.436.800 |
| 06 mar 2024 | 5,0400 | 5,4100 | 5,0000 | 5,3600 | 5,3600 | 2.894.300 |
| 05 mar 2024 | 5,1600 | 5,1800 | 4,8850 | 4,9600 | 4,9600 | 3.205.800 |
| 04 mar 2024 | 5,6800 | 5,6800 | 5,3450 | 5,4300 | 5,4300 | 3.597.200 |
| 01 mar 2024 | 5,7100 | 5,7950 | 5,3310 | 5,6500 | 5,6500 | 5.820.400 |
| 29 feb 2024 | 4,9000 | 5,4900 | 4,8900 | 5,4800 | 5,4800 | 6.544.100 |
| 28 feb 2024 | 4,6300 | 4,8600 | 4,5200 | 4,7600 | 4,7600 | 4.145.000 |
| 27 feb 2024 | 4,4400 | 4,6400 | 4,4350 | 4,6100 | 4,6100 | 3.084.800 |
| 26 feb 2024 | 4,3300 | 4,4400 | 4,1700 | 4,4100 | 4,4100 | 2.198.400 |
| 23 feb 2024 | 4,2800 | 4,3450 | 4,1000 | 4,3000 | 4,3000 | 1.901.500 |
| 22 feb 2024 | 4,3500 | 4,3700 | 4,1900 | 4,2100 | 4,2100 | 1.701.400 |
| 21 feb 2024 | 4,3200 | 4,3960 | 4,2250 | 4,3300 | 4,3300 | 1.674.400 |
| 20 feb 2024 | 4,5900 | 4,6000 | 4,2300 | 4,3000 | 4,3000 | 2.632.100 |
| 16 feb 2024 | 4,5500 | 4,7300 | 4,4700 | 4,6000 | 4,6000 | 2.830.700 |
| 15 feb 2024 | 4,5700 | 4,6400 | 4,3400 | 4,5500 | 4,5500 | 2.397.000 |
| 14 feb 2024 | 4,2500 | 4,5300 | 4,2200 | 4,5200 | 4,5200 | 2.477.100 |
| 13 feb 2024 | 4,4050 | 4,4300 | 4,0750 | 4,1700 | 4,1700 | 3.478.100 |
| 12 feb 2024 | 4,2200 | 4,5900 | 4,2200 | 4,5300 | 4,5300 | 4.830.900 |
| 09 feb 2024 | 4,1400 | 4,2300 | 4,0700 | 4,2300 | 4,2300 | 1.953.500 |
| 08 feb 2024 | 4,0650 | 4,2000 | 3,9500 | 4,1200 | 4,1200 | 1.636.200 |
| 07 feb 2024 | 4,1100 | 4,1500 | 4,0000 | 4,0700 | 4,0700 | 1.496.700 |
| 06 feb 2024 | 3,8400 | 4,1200 | 3,8350 | 4,0900 | 4,0900 | 3.479.700 |
| 05 feb 2024 | 4,0900 | 4,1100 | 3,8100 | 3,8300 | 3,8300 | 4.183.500 |
| 02 feb 2024 | 4,2600 | 4,2800 | 4,1050 | 4,2100 | 4,2100 | 2.480.400 |
| 01 feb 2024 | 4,4100 | 4,4600 | 4,2300 | 4,3500 | 4,3500 | 2.213.400 |
| 31 gen 2024 | 4,5100 | 4,5800 | 4,3600 | 4,3600 | 4,3600 | 2.838.700 |
| 30 gen 2024 | 4,7400 | 4,7500 | 4,4700 | 4,5200 | 4,5200 | 2.033.800 |
| 29 gen 2024 | 4,6350 | 4,7100 | 4,4400 | 4,7100 | 4,7100 | 2.037.300 |
| 26 gen 2024 | 4,6200 | 4,7500 | 4,5500 | 4,6100 | 4,6100 | 1.953.500 |
| 25 gen 2024 | 4,7600 | 4,7800 | 4,5500 | 4,6200 | 4,6200 | 1.953.700 |
| 24 gen 2024 | 4,7100 | 4,9800 | 4,6950 | 4,7300 | 4,7300 | 3.876.900 |
| 23 gen 2024 | 4,7500 | 4,8600 | 4,5500 | 4,5500 | 4,5500 | 2.050.100 |
| 22 gen 2024 | 4,4100 | 4,7100 | 4,3300 | 4,6100 | 4,6100 | 2.188.300 |
| 19 gen 2024 | 4,8300 | 4,8400 | 4,2700 | 4,5400 | 4,5400 | 4.101.600 |
| 18 gen 2024 | 5,1200 | 5,1500 | 4,8200 | 4,8700 | 4,8700 | 2.036.300 |
| 17 gen 2024 | 5,1200 | 5,1200 | 4,9400 | 5,0300 | 5,0300 | 2.690.400 |
| 16 gen 2024 | 5,4700 | 5,4900 | 5,1700 | 5,2100 | 5,2100 | 2.818.500 |
| 12 gen 2024 | 5,4300 | 5,6300 | 5,4300 | 5,5200 | 5,5200 | 2.020.600 |
| 11 gen 2024 | 5,8500 | 5,8500 | 5,3700 | 5,3900 | 5,3900 | 4.570.600 |
| 10 gen 2024 | 5,9600 | 5,9900 | 5,8100 | 5,8700 | 5,8700 | 2.059.200 |
| 09 gen 2024 | 6,0600 | 6,0900 | 5,9500 | 5,9800 | 5,9800 | 1.563.400 |
| 08 gen 2024 | 6,0500 | 6,1450 | 5,9450 | 6,1100 | 6,1100 | 1.639.000 |
| 05 gen 2024 | 6,0600 | 6,1300 | 5,9700 | 6,0700 | 6,0700 | 1.873.700 |
| 04 gen 2024 | 6,1300 | 6,2000 | 6,0550 | 6,1000 | 6,1000 | 1.419.400 |
| 03 gen 2024 | 6,1800 | 6,2300 | 6,0500 | 6,1600 | 6,1600 | 2.458.600 |
| 02 gen 2024 | 6,3600 | 6,5100 | 6,2950 | 6,3300 | 6,3300 | 1.733.600 |
| 29 dic 2023 | 6,5600 | 6,5800 | 6,3500 | 6,4000 | 6,4000 | 2.777.900 |
| 28 dic 2023 | 6,7700 | 6,8700 | 6,5300 | 6,6000 | 6,6000 | 4.373.200 |
| 27 dic 2023 | 6,8200 | 6,9600 | 6,6500 | 6,7800 | 6,7800 | 3.210.000 |
| 26 dic 2023 | 6,5300 | 6,8800 | 6,5300 | 6,7000 | 6,7000 | 2.803.500 |
| 22 dic 2023 | 6,3700 | 6,6190 | 6,3700 | 6,5000 | 6,5000 | 2.972.500 |
| 21 dic 2023 | 6,3300 | 6,6200 | 6,3000 | 6,4800 | 6,4800 | 2.657.300 |
| 20 dic 2023 | 6,6100 | 6,6380 | 6,1700 | 6,1700 | 6,1700 | 4.166.700 |
| 19 dic 2023 | 6,6100 | 6,7700 | 6,5800 | 6,7000 | 6,7000 | 2.135.800 |
| 18 dic 2023 | 6,8000 | 6,8400 | 6,4600 | 6,4900 | 6,4900 | 2.643.600 |
| 15 dic 2023 | 6,7400 | 7,1300 | 6,7000 | 6,7300 | 6,7300 | 5.099.300 |
| 14 dic 2023 | 6,6300 | 6,7600 | 6,4090 | 6,6000 | 6,6000 | 3.779.600 |
| 13 dic 2023 | 5,8600 | 6,4400 | 5,8000 | 6,4400 | 6,4400 | 4.466.400 |
| 12 dic 2023 | 6,1100 | 6,1100 | 5,8100 | 5,8300 | 5,8300 | 3.245.700 |
| 11 dic 2023 | 6,5000 | 6,5600 | 6,0400 | 6,0800 | 6,0800 | 5.014.400 |
| 08 dic 2023 | 6,5600 | 6,7500 | 6,5400 | 6,6300 | 6,6300 | 3.713.200 |
| *Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale. | ||||||
Caricamento di altri dati in corso...
© 2024 Yahoo. Tutti i diritti riservati.