Mercado fechado

Cadiz Inc. (0HS4.L)

LSE - LSE Preço Adiado. Moeda em USD.
Adicionar à lista
3,1800-0,1408 (-4,24%)
No fechamento: 04:40PM GMT
Período:
10 de dez. de 2022 - 10 de dez. de 2023
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
08 de dez. de 20233,21003,21003,18003,18003,1800200
07 de dez. de 20233,10103,32083,10103,32083,32085.523
06 de dez. de 2023------
05 de dez. de 20233,03193,03193,03193,03193,03193.000
04 de dez. de 20233,08013,08013,06543,06543,06546.069
01 de dez. de 2023------
30 de nov. de 2023------
29 de nov. de 20232,91222,91222,89322,89322,89323.564
28 de nov. de 2023------
27 de nov. de 2023------
24 de nov. de 2023------
23 de nov. de 2023------
22 de nov. de 20232,99132,99202,99002,99002,99001.500
21 de nov. de 2023------
20 de nov. de 2023------
17 de nov. de 2023------
16 de nov. de 2023------
15 de nov. de 20233,10093,10093,09823,09823,098255
14 de nov. de 20233,09903,09903,07293,07293,07293.595
13 de nov. de 20233,04003,04003,04003,04003,0400100
10 de nov. de 2023------
09 de nov. de 2023------
08 de nov. de 20233,04253,04253,04253,04253,04251.555
07 de nov. de 20233,15933,15933,15933,15933,1593500
06 de nov. de 20233,27133,27133,26403,26403,26404.089
03 de nov. de 20233,37503,37503,37503,37503,37501
02 de nov. de 20233,13003,31503,03133,31003,31005.292
01 de nov. de 20233,05803,05803,05803,05803,05801
31 de out. de 2023------
30 de out. de 2023------
27 de out. de 2023------
26 de out. de 2023------
25 de out. de 2023------
24 de out. de 20232,79502,79502,79502,79502,795035
23 de out. de 2023------
20 de out. de 2023------
19 de out. de 20232,74502,74802,74502,74802,748062
18 de out. de 2023------
17 de out. de 2023------
16 de out. de 2023------
13 de out. de 2023------
12 de out. de 2023------
11 de out. de 20233,04123,04123,00003,00003,00001.902
10 de out. de 2023------
09 de out. de 2023------
06 de out. de 20233,00003,00003,00003,00003,00001.200
05 de out. de 2023------
04 de out. de 20233,14893,14893,14893,14893,14891
03 de out. de 2023------
02 de out. de 20233,21003,21003,20123,20123,2012600
29 de set. de 20233,26963,26963,24503,24503,24502.926
28 de set. de 2023------
27 de set. de 2023------
26 de set. de 20233,40103,40103,40103,40103,401020
25 de set. de 20233,23503,23803,20123,21123,2112278
22 de set. de 20233,33883,33883,33883,33883,3388200
21 de set. de 20233,20163,34003,20163,31503,31507.967
20 de set. de 20233,51003,51003,39003,39003,3900401
19 de set. de 2023------
18 de set. de 2023------
15 de set. de 20233,79803,79803,60953,76913,76918.367
14 de set. de 2023------
13 de set. de 20233,88003,89503,88003,89503,89501.700
12 de set. de 20234,15504,15504,15074,15124,1512900
11 de set. de 20234,17004,18884,15744,18884,18883.126
08 de set. de 2023------
07 de set. de 2023------
06 de set. de 20234,04054,04054,04054,04054,040522
05 de set. de 20234,01054,01054,01054,01054,0105617
04 de set. de 2023------
01 de set. de 20234,07084,07084,07084,07084,07081.000
31 de ago. de 2023------
30 de ago. de 2023------
29 de ago. de 2023------
25 de ago. de 20233,80003,80003,80003,80003,8000500
24 de ago. de 2023------
23 de ago. de 2023------
22 de ago. de 20233,57883,57883,57883,57883,5788126
21 de ago. de 2023------
18 de ago. de 20233,80103,80103,80023,80023,80024.104
17 de ago. de 20233,79073,79073,79073,79073,7907300
16 de ago. de 20233,81003,83133,81003,83133,8313101
15 de ago. de 20233,89903,89903,89903,89903,8990279
14 de ago. de 2023------
11 de ago. de 20234,16794,16794,15144,15144,151479
10 de ago. de 20234,17074,17074,17074,17074,1707500
09 de ago. de 2023------
08 de ago. de 2023------
07 de ago. de 20234,12504,16124,12004,16124,16121.219
04 de ago. de 2023------
03 de ago. de 20234,06864,06864,05834,05834,0583263
02 de ago. de 20233,99204,00003,99204,00004,0000150
01 de ago. de 20234,13004,13004,13004,13004,13005.000
31 de jul. de 20234,13854,13854,13854,13854,13851
28 de jul. de 20233,92003,92003,92003,92003,92001.450
27 de jul. de 20234,03004,03003,98504,02004,02001.476
26 de jul. de 2023------
25 de jul. de 2023------
24 de jul. de 2023------
21 de jul. de 2023------
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...