Italia markets close in 41 minutes

Standard Lithium Ltd. (SLI)

NYSE American - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
1,3199-0,0201 (-1,50%)
In data: 10:49AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 20241,32001,35001,31001,31991,3199109.983
06 mag 20241,30001,36001,28001,34001,34001.109.400
03 mag 20241,35001,35001,22001,28001,2800995.600
02 mag 20241,31001,36501,25001,33001,3300909.300
01 mag 20241,22001,39001,21001,31001,31001.740.800
30 apr 20241,27001,28001,20001,21001,2100751.500
29 apr 20241,19001,27001,18001,26001,26001.195.600
26 apr 20241,15001,19001,14001,18001,1800526.500
25 apr 20241,12001,14001,10001,14001,1400489.400
24 apr 20241,13001,14001,09001,13001,1300659.000
23 apr 20241,06001,12801,06001,09001,0900652.100
22 apr 20241,07001,10001,05001,09001,0900488.700
19 apr 20241,11001,11001,05001,05001,0500450.200
18 apr 20241,05001,12001,05001,11001,1100718.900
17 apr 20241,13001,14001,05001,07001,0700976.200
16 apr 20241,10001,13001,08001,12001,1200786.800
15 apr 20241,16001,17001,10001,12001,12001.188.800
12 apr 20241,21001,21001,15001,15001,1500780.900
11 apr 20241,20001,23001,17001,23001,2300522.400
10 apr 20241,20001,22001,17001,21001,2100324.000
09 apr 20241,19001,24001,18001,23001,23001.087.600
08 apr 20241,18001,21001,12501,18001,18001.155.400
05 apr 20241,19001,19001,15001,18001,1800747.500
04 apr 20241,19001,23001,16001,17001,17001.088.500
03 apr 20241,18001,18001,15001,18001,1800621.000
02 apr 20241,15001,18001,14001,17001,1700752.200
01 apr 20241,20001,20501,15001,16001,1600787.300
28 mar 20241,21001,21001,16001,18001,1800742.700
27 mar 20241,17001,23501,15001,19001,19003.045.200
26 mar 20241,19001,19001,15001,15001,1500763.200
25 mar 20241,22001,22901,16001,19001,1900769.100
22 mar 20241,25001,25001,19001,21001,2100792.600
21 mar 20241,22001,27001,18001,26001,26001.485.100
20 mar 20241,15001,23001,12001,21001,21001.328.900
19 mar 20241,16001,16001,13001,16001,1600633.000
18 mar 20241,23001,23001,14001,16001,1600927.400
15 mar 20241,18001,24001,14001,20001,20001.551.200
14 mar 20241,21001,21001,14001,18001,18001.162.500
13 mar 20241,23001,25001,18001,19001,1900825.600
12 mar 20241,27001,28001,17001,23001,23001.348.300
11 mar 20241,26001,32001,23001,28001,28001.284.400
08 mar 20241,25001,28001,20001,26001,2600798.700
07 mar 20241,29001,33001,22001,24001,2400583.100
06 mar 20241,21001,33001,21001,28001,28001.247.900
05 mar 20241,27001,28101,20001,21001,2100661.400
04 mar 20241,46001,46001,26001,27001,27001.634.300
01 mar 20241,35001,46001,31001,44001,44001.912.800
29 feb 20241,26001,32001,26001,30001,3000861.700
28 feb 20241,24001,25001,21001,25001,2500890.100
27 feb 20241,18001,25001,13001,25001,25001.914.900
26 feb 20241,21001,21001,12001,14001,14001.596.000
23 feb 20241,22001,22001,11501,20001,20001.063.900
22 feb 20241,22001,23001,14001,19001,19001.250.300
21 feb 20241,25001,26001,17001,21001,21001.135.800
20 feb 20241,30001,30001,20001,23001,23001.790.500
16 feb 20241,35001,35901,27001,27001,27001.038.200
15 feb 20241,40001,42501,30001,33001,33001.162.300
14 feb 20241,40001,42001,31001,38001,38001.583.400
13 feb 20241,49001,49001,36001,38001,38001.813.500
12 feb 20241,38001,55001,36001,51001,51001.196.500
09 feb 20241,50001,50001,40001,42001,4200799.600
08 feb 20241,51001,54501,43001,46001,4600836.800
07 feb 20241,62001,62001,46501,52001,52001.153.400
06 feb 20241,45001,65001,42001,55001,55001.637.400
05 feb 20241,37001,46501,33501,45001,45001.390.300
02 feb 20241,32001,40001,29501,39001,39001.368.100
01 feb 20241,36001,38501,29001,36001,3600884.000
31 gen 20241,29001,37001,28001,32001,32004.979.000
30 gen 20241,38001,38001,28001,32001,32001.924.800
29 gen 20241,28001,39001,25001,39001,39001.465.000
26 gen 20241,32001,32001,23001,28001,28001.425.800
25 gen 20241,24001,30001,20001,30001,30001.461.800
24 gen 20241,38001,40001,24001,24001,24001.647.600
23 gen 20241,43001,45001,31001,37001,37001.219.100
22 gen 20241,27001,39001,18001,39001,39002.013.300
19 gen 20241,20001,20501,11301,20001,20001.520.600
18 gen 20241,37001,37001,21001,24001,24001.830.600
17 gen 20241,42001,42001,32001,36001,36002.074.700
16 gen 20241,50001,51001,43501,44001,44001.272.500
12 gen 20241,60001,63001,51001,51001,51001.973.100
11 gen 20241,76001,78001,60001,60001,60001.891.000
10 gen 20241,83001,84001,72001,74001,74001.462.000
09 gen 20241,86001,87001,80001,85001,8500812.400
08 gen 20241,94001,94001,85001,89001,8900959.600
05 gen 20241,91001,97001,89001,97001,97001.029.300
04 gen 20241,95001,98001,88001,93001,9300811.600
03 gen 20242,00002,00001,88001,95001,95001.406.800
02 gen 20242,01002,13501,97401,99001,99001.705.000
29 dic 20232,20002,20001,99002,02002,02001.735.100
28 dic 20232,20002,27002,13502,20002,20002.754.700
27 dic 20232,35002,35002,18002,24002,24002.160.800
26 dic 20232,18002,38002,16002,37002,37001.475.100
22 dic 20232,11002,18502,08502,15002,15001.344.600
21 dic 20231,98002,10001,95002,10002,10001.783.900
20 dic 20232,00002,03501,91001,93001,93001.733.600
19 dic 20231,86002,04001,86002,01002,01001.597.600
18 dic 20232,02002,02001,82501,85001,85002.247.100
15 dic 20232,00002,04001,94001,98001,98001.227.500
14 dic 20231,82001,96001,81001,91001,91001.778.800
13 dic 20231,66001,77001,66001,77001,77002.307.000
*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...