Armada Acquisition Corp. I (AACI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:22PM EDT. Mercado abierto.
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 11.66 | 11.75 | 11.50 | 11.75 | 11.75 | 5,668 |
| 07 may 2024 | 11.67 | 11.85 | 11.65 | 11.65 | 11.65 | 12,900 |
| 06 may 2024 | 11.84 | 11.88 | 11.60 | 11.80 | 11.80 | 13,800 |
| 03 may 2024 | 11.78 | 11.78 | 11.52 | 11.75 | 11.75 | 11,200 |
| 02 may 2024 | 11.89 | 11.89 | 11.50 | 11.62 | 11.62 | 4,900 |
| 01 may 2024 | 11.51 | 11.99 | 11.49 | 11.63 | 11.63 | 5,000 |
| 30 abr 2024 | 11.80 | 11.80 | 11.50 | 11.56 | 11.56 | 19,300 |
| 29 abr 2024 | 11.65 | 11.82 | 11.41 | 11.71 | 11.71 | 82,100 |
| 26 abr 2024 | 11.41 | 11.54 | 11.30 | 11.53 | 11.53 | 36,200 |
| 25 abr 2024 | 11.30 | 11.67 | 11.30 | 11.58 | 11.58 | 14,400 |
| 24 abr 2024 | 11.32 | 11.58 | 11.26 | 11.50 | 11.50 | 45,600 |
| 23 abr 2024 | 11.16 | 11.35 | 11.16 | 11.27 | 11.27 | 433,200 |
| 22 abr 2024 | 11.17 | 11.27 | 11.14 | 11.14 | 11.14 | 95,700 |
| 19 abr 2024 | 11.15 | 11.15 | 11.13 | 11.13 | 11.13 | 54,700 |
| 18 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
| 17 abr 2024 | 11.20 | 11.20 | 11.17 | 11.17 | 11.17 | 3,300 |
| 16 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 51,500 |
| 15 abr 2024 | 11.27 | 11.28 | 11.27 | 11.28 | 11.28 | 1,400 |
| 12 abr 2024 | 11.12 | 11.13 | 11.11 | 11.12 | 11.12 | 7,900 |
| 11 abr 2024 | 11.31 | 11.35 | 11.13 | 11.35 | 11.35 | 3,300 |
| 10 abr 2024 | 11.15 | 11.22 | 11.15 | 11.22 | 11.22 | 3,200 |
| 09 abr 2024 | 11.90 | 11.90 | 11.40 | 11.40 | 11.40 | 3,500 |
| 08 abr 2024 | 11.45 | 11.85 | 11.45 | 11.85 | 11.85 | 15,000 |
| 05 abr 2024 | 11.35 | 11.35 | 11.18 | 11.29 | 11.29 | 5,700 |
| 04 abr 2024 | 11.48 | 11.63 | 11.30 | 11.40 | 11.40 | 24,800 |
| 03 abr 2024 | 11.40 | 11.48 | 11.40 | 11.48 | 11.48 | 1,400 |
| 02 abr 2024 | 11.09 | 11.16 | 11.09 | 11.16 | 11.16 | 200 |
| 01 abr 2024 | 11.60 | 11.88 | 11.06 | 11.06 | 11.06 | 3,000 |
| 28 mar 2024 | 11.40 | 12.53 | 11.01 | 11.08 | 11.08 | 17,200 |
| 27 mar 2024 | 11.50 | 11.50 | 11.16 | 11.17 | 11.17 | 2,800 |
| 26 mar 2024 | 11.06 | 11.07 | 11.04 | 11.07 | 11.07 | 6,400 |
| 25 mar 2024 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | 2,500 |
| 22 mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 21 mar 2024 | 11.07 | 11.07 | 11.00 | 11.01 | 11.01 | 70,600 |
| 20 mar 2024 | 11.10 | 11.10 | 11.05 | 11.06 | 11.06 | 7,800 |
| 19 mar 2024 | 11.17 | 11.25 | 11.10 | 11.10 | 11.10 | 7,600 |
| 18 mar 2024 | 11.22 | 11.96 | 11.00 | 11.10 | 11.10 | 20,800 |
| 15 mar 2024 | 11.05 | 11.05 | 11.02 | 11.05 | 11.05 | 7,200 |
| 14 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 13 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 12 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 500 |
| 11 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 08 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 300 |
| 07 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 06 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 500 |
| 05 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 04 mar 2024 | 11.02 | 11.02 | 10.98 | 10.98 | 10.98 | 300 |
| 01 mar 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 29 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 28 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 27 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 26 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 700 |
| 23 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| 22 feb 2024 | 11.05 | 11.05 | 10.99 | 10.99 | 10.99 | 600 |
| 21 feb 2024 | 11.05 | 11.05 | 11.03 | 11.05 | 11.05 | 600 |
| 20 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 16 feb 2024 | 10.91 | 10.98 | 10.91 | 10.98 | 10.98 | 500 |
| 15 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 14 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
| 13 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 12 feb 2024 | 10.95 | 10.95 | 10.90 | 10.90 | 10.90 | 900 |
| 09 feb 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 10,700 |
| 08 feb 2024 | 11.00 | 11.00 | 10.94 | 10.94 | 10.94 | 31,400 |
| 07 feb 2024 | 10.95 | 11.05 | 10.95 | 11.05 | 11.05 | 10,600 |
| 06 feb 2024 | 10.93 | 10.95 | 10.93 | 10.94 | 10.94 | 28,800 |
| 05 feb 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 7,800 |
| 02 feb 2024 | 10.90 | 10.92 | 10.90 | 10.92 | 10.92 | 100,400 |
| 01 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 31 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 30 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 200 |
| 29 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1,100 |
| 26 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 25 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 24 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 23 ene 2024 | 10.89 | 10.90 | 10.89 | 10.90 | 10.90 | 400 |
| 22 ene 2024 | 10.92 | 10.92 | 10.90 | 10.90 | 10.90 | 22,800 |
| 19 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 18 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 17 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10,000 |
| 16 ene 2024 | 10.90 | 10.90 | 10.88 | 10.88 | 10.88 | 51,500 |
| 12 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 11 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 10 ene 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 400 |
| 09 ene 2024 | 10.90 | 10.93 | 10.86 | 10.86 | 10.86 | 800 |
| 08 ene 2024 | 10.85 | 10.92 | 10.84 | 10.85 | 10.85 | 188,200 |
| 05 ene 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 04 ene 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 12,000 |
| 03 ene 2024 | 10.84 | 10.84 | 10.83 | 10.83 | 10.83 | 13,100 |
| 02 ene 2024 | 10.78 | 10.82 | 10.78 | 10.82 | 10.82 | 34,800 |
| 29 dic 2023 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 700 |
| 28 dic 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 27 dic 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 26 dic 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 22 dic 2023 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 21 dic 2023 | 10.72 | 10.73 | 10.71 | 10.72 | 10.72 | 9,300 |
| 20 dic 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 19 dic 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 18 dic 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | - |
| 15 dic 2023 | 10.74 | 10.74 | 10.74 | 10.74 | 10.74 | 100 |
| 14 dic 2023 | 10.76 | 10.78 | 10.74 | 10.74 | 10.74 | 2,100 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.