Yahoo

Correo

U.S. markets open in 4 hours 55 minutes

F S&P 500
5,203.00
-9.75(-0.19%)
F Dow Jones
39,142.00
-53.00(-0.14%)
F Nasdaq
18,138.25
-48.25(-0.27%)
E-mini Russell 2000 Index Futur
2,056.90
-7.90(-0.38%)
Petróleo
79.68
+0.69(+0.87%)
Oro
2,319.00
-3.30(-0.14%)

Ares Acquisition Corporation II (AACT)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.62

0.00

(0.00%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	10.62	10.63	10.62	10.62	10.62	68,200
07 may 2024	10.63	10.63	10.62	10.62	10.62	35,000
06 may 2024	10.64	10.64	10.62	10.62	10.62	29,300
03 may 2024	10.62	10.64	10.62	10.62	10.62	12,200
02 may 2024	10.62	10.64	10.62	10.63	10.63	2,952,200
01 may 2024	10.64	10.64	10.61	10.61	10.61	33,100
30 abr 2024	10.68	10.68	10.62	10.62	10.62	556,100
29 abr 2024	10.61	10.63	10.61	10.62	10.62	30,100
26 abr 2024	10.61	10.62	10.61	10.61	10.61	59,200
25 abr 2024	10.62	10.63	10.61	10.61	10.61	162,700
24 abr 2024	10.64	10.65	10.61	10.61	10.61	13,700
23 abr 2024	10.65	10.65	10.61	10.61	10.61	41,700
22 abr 2024	10.61	10.63	10.61	10.61	10.61	70,300
19 abr 2024	10.64	10.64	10.61	10.61	10.61	9,000
18 abr 2024	10.60	10.63	10.60	10.63	10.63	804,200
17 abr 2024	10.61	10.62	10.61	10.61	10.61	117,100
16 abr 2024	10.64	10.64	10.60	10.60	10.60	23,900
15 abr 2024	10.61	10.62	10.61	10.61	10.61	24,200
12 abr 2024	10.64	10.64	10.61	10.61	10.61	2,500
11 abr 2024	10.62	10.62	10.59	10.62	10.62	5,600
10 abr 2024	10.59	10.60	10.59	10.59	10.59	43,400
09 abr 2024	10.58	10.59	10.58	10.59	10.59	47,200
08 abr 2024	10.58	10.59	10.57	10.59	10.59	171,800
05 abr 2024	10.56	10.57	10.56	10.57	10.57	15,000
04 abr 2024	10.56	10.58	10.56	10.58	10.58	335,100
03 abr 2024	10.57	10.57	10.56	10.57	10.57	2,400
02 abr 2024	10.57	10.57	10.56	10.57	10.57	155,100
01 abr 2024	10.57	10.57	10.56	10.56	10.56	10,300
28 mar 2024	10.57	10.57	10.57	10.57	10.57	100
27 mar 2024	10.56	10.56	10.56	10.56	10.56	55,100
26 mar 2024	10.58	10.58	10.56	10.56	10.56	55,000
25 mar 2024	10.57	10.57	10.56	10.57	10.57	81,200
22 mar 2024	10.57	10.57	10.56	10.57	10.57	6,700
21 mar 2024	10.55	10.57	10.55	10.57	10.57	115,200
20 mar 2024	10.56	10.56	10.55	10.55	10.55	7,700
19 mar 2024	10.57	10.57	10.55	10.57	10.57	27,200
18 mar 2024	10.55	10.57	10.55	10.57	10.57	156,300
15 mar 2024	10.56	10.57	10.56	10.56	10.56	14,700
14 mar 2024	10.56	10.56	10.56	10.56	10.56	282,600
13 mar 2024	10.56	10.56	10.55	10.56	10.56	2,300
12 mar 2024	10.54	10.56	10.54	10.55	10.55	968,900
11 mar 2024	10.55	10.55	10.54	10.55	10.55	10,300
08 mar 2024	10.55	10.55	10.53	10.55	10.55	31,700
07 mar 2024	10.54	10.54	10.53	10.54	10.54	33,100
06 mar 2024	10.54	10.54	10.53	10.54	10.54	108,000
05 mar 2024	10.55	10.55	10.53	10.54	10.54	39,900
04 mar 2024	10.48	10.54	10.48	10.53	10.53	8,800
01 mar 2024	10.53	10.54	10.53	10.53	10.53	43,900
29 feb 2024	10.54	10.54	10.53	10.53	10.53	4,000
28 feb 2024	10.54	10.54	10.48	10.48	10.48	837,900
27 feb 2024	10.53	10.55	10.53	10.55	10.55	15,600
26 feb 2024	10.54	10.55	10.53	10.54	10.54	764,000
23 feb 2024	10.55	10.55	10.54	10.55	10.55	3,300
22 feb 2024	10.55	10.55	10.55	10.55	10.55	7,400
21 feb 2024	10.54	10.54	10.54	10.54	10.54	-
20 feb 2024	10.53	10.56	10.52	10.54	10.54	307,800
16 feb 2024	10.52	10.52	10.52	10.52	10.52	143,900
15 feb 2024	10.52	10.52	10.52	10.52	10.52	2,400
14 feb 2024	10.50	10.53	10.50	10.52	10.52	326,800
13 feb 2024	10.51	10.51	10.50	10.50	10.50	130,800
12 feb 2024	10.50	10.52	10.50	10.50	10.50	97,500
09 feb 2024	10.51	10.51	10.51	10.51	10.51	4,100
08 feb 2024	10.50	10.52	10.50	10.51	10.51	315,200
07 feb 2024	10.51	10.52	10.50	10.50	10.50	1,300,500
06 feb 2024	10.51	10.52	10.50	10.50	10.50	670,100
05 feb 2024	10.51	10.52	10.51	10.51	10.51	54,700
02 feb 2024	10.50	10.51	10.50	10.51	10.51	151,700
01 feb 2024	10.51	10.51	10.49	10.49	10.49	296,600
31 ene 2024	10.50	10.52	10.49	10.50	10.50	124,600
30 ene 2024	10.49	10.50	10.49	10.49	10.49	111,900
29 ene 2024	10.50	10.50	10.49	10.50	10.50	1,900
26 ene 2024	10.49	10.49	10.49	10.49	10.49	25,100
25 ene 2024	10.48	10.48	10.48	10.48	10.48	25,000
24 ene 2024	10.47	10.49	10.47	10.48	10.48	143,800
23 ene 2024	10.50	10.50	10.48	10.48	10.48	349,500
22 ene 2024	10.50	10.50	10.48	10.48	10.48	5,200
19 ene 2024	10.50	10.50	10.46	10.47	10.47	103,700
18 ene 2024	10.47	10.47	10.47	10.47	10.47	148,100
17 ene 2024	10.46	10.47	10.46	10.46	10.46	942,200
16 ene 2024	10.45	10.45	10.45	10.45	10.45	26,200
12 ene 2024	10.45	10.45	10.45	10.45	10.45	2,300
11 ene 2024	10.45	10.46	10.45	10.45	10.45	46,800
10 ene 2024	10.45	10.46	10.45	10.46	10.46	6,200
09 ene 2024	10.45	10.45	10.45	10.45	10.45	500
08 ene 2024	10.48	10.48	10.45	10.45	10.45	379,100
05 ene 2024	10.48	10.48	10.48	10.48	10.48	100
04 ene 2024	10.44	10.45	10.44	10.44	10.44	6,400
03 ene 2024	10.42	10.48	10.42	10.44	10.44	4,900
02 ene 2024	10.43	10.43	10.43	10.43	10.43	2,100
29 dic 2023	10.45	10.47	10.42	10.44	10.44	6,400
28 dic 2023	10.42	10.42	10.42	10.42	10.42	2,400
27 dic 2023	10.42	10.42	10.42	10.42	10.42	67,500
26 dic 2023	10.45	10.45	10.45	10.45	10.45	100
22 dic 2023	10.50	10.50	10.43	10.43	10.43	64,700
21 dic 2023	10.50	10.50	10.41	10.41	10.41	10,800
20 dic 2023	10.50	10.54	10.42	10.42	10.42	11,700
19 dic 2023	10.41	10.61	10.41	10.44	10.44	54,100
18 dic 2023	10.54	10.76	10.40	10.40	10.40	108,800
15 dic 2023	10.41	10.65	10.41	10.41	10.41	102,900
14 dic 2023	10.41	10.42	10.41	10.41	10.41	47,100
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...

F S&P 5005,203.00-9.75(-0.19%)

F Dow Jones39,142.00-53.00(-0.14%)

F Nasdaq18,138.25-48.25(-0.27%)

E-mini Russell 2000 Index Futur2,056.90-7.90(-0.38%)

Petróleo79.68+0.69(+0.87%)

Oro2,319.00-3.30(-0.14%)

Ares Acquisition Corporation II (AACT)

F S&P 500
5,203.00
-9.75(-0.19%)

F Dow Jones
39,142.00
-53.00(-0.14%)

F Nasdaq
18,138.25
-48.25(-0.27%)

E-mini Russell 2000 Index Futur
2,056.90
-7.90(-0.38%)

Petróleo
79.68
+0.69(+0.87%)

Oro
2,319.00
-3.30(-0.14%)