| pon, 20 sty 2025, 8:51 CET, NY 2:51, Londyn 7:51, Tokio 16:51, ^SPX +1.00% | Dane historyczne: Lithium Americas Corp (LAC.US) | | 17 sty, 22:00 3.4900 +0.0500 (+1.45%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | ► | 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 | | 1756 | 17 sty 2025 | 3.43 | 3.54 | 3.42 | 3.49 | +1.45% | +0.0500 | 4,968,978 | | 1755 | 16 sty 2025 | 3.41 | 3.485 | 3.325 | 3.44 | +1.47% | +0.0500 | 4,149,714 | | 1754 | 15 sty 2025 | 3.325 | 3.4288 | 3.27 | 3.39 | +3.35% | +0.1100 | 5,047,606 | | 1753 | 14 sty 2025 | 3.272 | 3.375 | 3.17 | 3.28 | +2.50% | +0.0800 | 4,200,806 | | 1752 | 13 sty 2025 | 3.095 | 3.21 | 3.04 | 3.2 | +1.91% | +0.0600 | 4,246,689 | | 1751 | 10 sty 2025 | 3.24 | 3.25 | 3.035 | 3.14 | -4.56% | -0.1500 | 4,671,874 | | 1750 | 8 sty 2025 | 3.36 | 3.39 | 3.2138 | 3.29 | -4.08% | -0.1400 | 4,401,095 | | 1749 | 7 sty 2025 | 3.55 | 3.6 | 3.38 | 3.43 | +0.59% | +0.0200 | 6,322,956 | | 1748 | 6 sty 2025 | 3.23 | 3.495 | 3.23 | 3.41 | +7.57% | +0.2400 | 7,098,879 | | 1747 | 3 sty 2025 | 3.065 | 3.2 | 3.04 | 3.17 | +3.59% | +0.1100 | 4,203,593 | | 1746 | 2 sty 2025 | 3 | 3.17 | 3 | 3.06 | +3.03% | +0.0900 | 4,023,183 | | 1745 | 31 gru 2024 | 3.01 | 3.1 | 2.96 | 2.97 | -1.00% | -0.0300 | 3,978,862 | | 1744 | 30 gru 2024 | 3.02 | 3.049 | 2.92 | 3 | -2.91% | -0.0900 | 4,481,618 | | 1743 | 27 gru 2024 | 3.15 | 3.2585 | 3.05 | 3.09 | -2.22% | -0.0700 | 5,652,125 | | 1742 | 26 gru 2024 | 3.155 | 3.19 | 3.08 | 3.16 | 0.00% | 0.0000 | 3,186,075 | | 1741 | 24 gru 2024 | 3.17 | 3.29 | 3.13 | 3.16 | -0.32% | -0.0100 | 3,331,414 | | 1740 | 23 gru 2024 | 3.01 | 3.23 | 2.9669 | 3.17 | +6.73% | +0.2000 | 8,092,869 | | 1739 | 20 gru 2024 | 2.89 | 3.0599 | 2.88 | 2.97 | +1.02% | +0.0300 | 4,486,946 | | 1738 | 19 gru 2024 | 2.99 | 3.06 | 2.9 | 2.94 | +0.34% | +0.0100 | 4,418,396 | | 1737 | 18 gru 2024 | 3.12 | 3.145 | 2.9 | 2.93 | -6.39% | -0.2000 | 6,793,506 | | 1736 | 17 gru 2024 | 3.205 | 3.25 | 3.11 | 3.13 | -3.40% | -0.1100 | 4,237,490 | | 1735 | 16 gru 2024 | 3.25 | 3.29 | 3.2 | 3.24 | -0.31% | -0.0100 | 3,538,782 | | 1734 | 13 gru 2024 | 3.31 | 3.315 | 3.16 | 3.25 | -2.11% | -0.0700 | 3,992,539 | | 1733 | 12 gru 2024 | 3.32 | 3.4 | 3.2 | 3.32 | -1.48% | -0.0500 | 5,131,744 | | 1732 | 11 gru 2024 | 3.61 | 3.63 | 3.36 | 3.37 | -5.87% | -0.2100 | 4,977,425 | | 1731 | 10 gru 2024 | 3.58 | 3.65 | 3.51 | 3.58 | -1.10% | -0.0400 | 3,959,841 | | 1730 | 9 gru 2024 | 3.56 | 3.755 | 3.56 | 3.62 | +4.02% | +0.1400 | 5,645,222 | | 1729 | 6 gru 2024 | 3.58 | 3.64 | 3.435 | 3.48 | -1.42% | -0.0500 | 4,662,077 | | 1728 | 5 gru 2024 | 3.69 | 3.72 | 3.5 | 3.53 | -3.81% | -0.1400 | 6,299,642 | | 1727 | 4 gru 2024 | 3.89 | 3.91 | 3.61 | 3.67 | -5.41% | -0.2100 | 8,902,742 | | 1726 | 3 gru 2024 | 3.95 | 4.01 | 3.87 | 3.88 | -1.77% | -0.0700 | 3,883,065 | | 1725 | 2 gru 2024 | 4 | 4.03 | 3.85 | 3.95 | -1.00% | -0.0400 | 4,455,320 | | 1724 | 29 lis 2024 | 3.99 | 4.16 | 3.96 | 3.99 | +1.01% | +0.0400 | 4,551,841 | | 1723 | 27 lis 2024 | 3.91 | 4.1 | 3.905 | 3.95 | +1.28% | +0.0500 | 5,287,575 | | 1722 | 26 lis 2024 | 3.99 | 4 | 3.83 | 3.9 | -3.47% | -0.1400 | 4,699,461 | | 1721 | 25 lis 2024 | 4.02 | 4.15 | 3.91 | 4.04 | +1.76% | +0.0700 | 5,851,968 | | 1720 | 22 lis 2024 | 3.82 | 4 | 3.78 | 3.97 | +2.32% | +0.0900 | 4,864,195 | | 1719 | 21 lis 2024 | 3.66 | 3.94 | 3.65 | 3.88 | +6.30% | +0.2300 | 6,410,539 | | 1718 | 20 lis 2024 | 3.73 | 3.75 | 3.58 | 3.65 | -2.41% | -0.0900 | 4,180,922 | | 1717 | 19 lis 2024 | 3.6 | 3.81 | 3.56 | 3.74 | +3.31% | +0.1200 | 5,279,888 |
▼ 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. © 2000-2025 Stooq |
| |
|