| sob, 14 lut 2026, 23:00 CET, NY 17:00, Londyn 22:00, Tokio 7:00, ^SPX +0.05% | Dane historyczne: Lithium Americas Corp (LAC.US) | | 13 lut, 22:00 4.6300 +0.0900 (+1.98%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | ► | Dane historyczne | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | | Wartości historyczne LAC.US |
| Nr. | Data | Otwarcie | Najwyższy | Najniższy | Zamknięcie | Zmiana | Wolumen | | 2025 | 13 lut 2026 | 4.54 | 4.7183 | 4.445 | 4.63 | +1.98% | +0.0900 | 9,816,792 | | 2024 | 12 lut 2026 | 4.75 | 4.78 | 4.45 | 4.54 | -4.62% | -0.2200 | 9,291,520 | | 2023 | 11 lut 2026 | 4.83 | 4.93 | 4.62 | 4.76 | +0.42% | +0.0200 | 7,943,251 | | 2022 | 10 lut 2026 | 4.8 | 4.895 | 4.7199 | 4.74 | -2.07% | -0.1000 | 6,451,979 | | 2021 | 9 lut 2026 | 4.64 | 4.85 | 4.59 | 4.84 | +3.86% | +0.1800 | 9,292,634 | | 2020 | 6 lut 2026 | 4.52 | 4.69 | 4.5 | 4.66 | +5.67% | +0.2500 | 11,242,860 | | 2019 | 5 lut 2026 | 4.64 | 4.71 | 4.39 | 4.41 | -8.70% | -0.4200 | 13,498,920 | | 2018 | 4 lut 2026 | 5.23 | 5.25 | 4.66 | 4.83 | -6.58% | -0.3400 | 15,222,813 | | 2017 | 3 lut 2026 | 5.0098 | 5.17 | 4.82 | 5.17 | +8.61% | +0.4100 | 18,732,558 | | 2016 | 2 lut 2026 | 4.95 | 5.12 | 4.71 | 4.76 | -2.26% | -0.1100 | 15,995,162 | | 2015 | 30 sty 2026 | 5.22 | 5.2885 | 4.85 | 4.87 | -10.31% | -0.5600 | 17,628,534 | | 2014 | 29 sty 2026 | 5.87 | 5.95 | 5.28 | 5.43 | -9.65% | -0.5800 | 19,367,909 | | 2013 | 28 sty 2026 | 6.42 | 6.44 | 5.85 | 6.01 | -4.30% | -0.2700 | 20,175,773 | | 2012 | 27 sty 2026 | 5.89 | 6.3 | 5.8 | 6.28 | +4.84% | +0.2900 | 17,604,677 | | 2011 | 26 sty 2026 | 6.88 | 6.96 | 5.9 | 5.99 | -6.99% | -0.4500 | 34,117,194 | | 2010 | 23 sty 2026 | 6.47 | 6.685 | 6.14 | 6.44 | +5.06% | +0.3100 | 40,610,908 | | 2009 | 22 sty 2026 | 5.78 | 6.22 | 5.75 | 6.13 | +8.11% | +0.4600 | 25,524,117 | | 2008 | 21 sty 2026 | 5.92 | 6.08 | 5.46 | 5.67 | -1.90% | -0.1100 | 16,646,846 | | 2007 | 20 sty 2026 | 5.89 | 6.07 | 5.6415 | 5.78 | -3.02% | -0.1800 | 17,934,153 | | 2006 | 16 sty 2026 | 5.77 | 5.985 | 5.43 | 5.96 | +1.53% | +0.0900 | 22,581,757 | | 2005 | 15 sty 2026 | 5.97 | 5.9974 | 5.76 | 5.87 | -3.14% | -0.1900 | 14,315,354 | | 2004 | 14 sty 2026 | 5.8 | 6.155 | 5.62 | 6.06 | +3.77% | +0.2200 | 23,934,040 | | 2003 | 13 sty 2026 | 6 | 6 | 5.64 | 5.84 | +1.39% | +0.0800 | 18,100,894 | | 2002 | 12 sty 2026 | 5.64 | 5.97 | 5.49 | 5.76 | +6.86% | +0.3700 | 27,195,724 | | 2001 | 9 sty 2026 | 5.61 | 5.65 | 5.31 | 5.39 | -2.36% | -0.1300 | 9,885,661 | | 2000 | 8 sty 2026 | 5.51 | 5.65 | 5.38 | 5.52 | -1.25% | -0.0700 | 11,613,512 | | 1999 | 7 sty 2026 | 5.5 | 5.69 | 5.41 | 5.59 | +2.57% | +0.1400 | 19,323,328 | | 1998 | 6 sty 2026 | 5.28 | 5.545 | 5.245 | 5.45 | +4.61% | +0.2400 | 20,624,747 | | 1997 | 5 sty 2026 | 4.875 | 5.2788 | 4.8 | 5.21 | +9.22% | +0.4400 | 16,811,514 | | 1996 | 2 sty 2026 | 4.45 | 4.77 | 4.4 | 4.77 | +9.40% | +0.4100 | 11,987,446 | | 1995 | 31 gru 2025 | 4.395 | 4.43 | 4.32 | 4.36 | -1.13% | -0.0500 | 9,818,012 | | 1994 | 30 gru 2025 | 4.545 | 4.58 | 4.39 | 4.41 | -2.43% | -0.1100 | 11,077,091 | | 1993 | 29 gru 2025 | 4.56 | 4.64 | 4.49 | 4.52 | -3.62% | -0.1700 | 10,169,052 | | 1992 | 26 gru 2025 | 4.915 | 4.93 | 4.68 | 4.69 | -3.50% | -0.1700 | 7,925,568 | | 1991 | 24 gru 2025 | 4.79 | 4.86 | 4.68 | 4.86 | +1.89% | +0.0900 | 5,401,159 | | 1990 | 23 gru 2025 | 4.91 | 5.0087 | 4.75 | 4.77 | -2.25% | -0.1100 | 8,764,842 | | 1989 | 22 gru 2025 | 4.87 | 5.1 | 4.82 | 4.88 | +2.74% | +0.1300 | 10,832,467 | | 1988 | 19 gru 2025 | 4.58 | 4.85 | 4.58 | 4.75 | +5.09% | +0.2300 | 20,937,779 | | 1987 | 18 gru 2025 | 4.64 | 4.7424 | 4.46 | 4.52 | -1.95% | -0.0900 | 12,888,548 | | 1986 | 17 gru 2025 | 4.865 | 5.15 | 4.58 | 4.61 | -3.56% | -0.1700 | 13,692,296 |
▼ Pobierz dane w pliku csv...
Seperator pobieranych danych: przecinek | średnik
| | Prostszy dostęp do danych LAC.US
W polu podawania nazwy tikera wpisz "d:lac.us", a Stooq od razu przeniesie Cię na stronę z danymi historycznymi.
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2026 Stooq |
| |
|