U.S. markets open in 5 hours 32 minutes
F S&P 500
5,202.50 -10.25 (-0.20%) F Dow Jones
39,138.00 -57.00 (-0.15%) F Nasdaq
18,134.00 -52.50 (-0.29%) E-mini Russell 2000 Index Futur
2,057.00 -7.80 (-0.38%) Petróleo
79.52 +0.53 (+0.67%) Oro
2,315.90 -6.40 (-0.28%)
Acri Capital Acquisition Corporation (ACAC)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 07 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 06 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 5,800 |
| 03 may 2024 | 11.25 | 11.26 | 11.25 | 11.26 | 11.26 | 27,300 |
| 02 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 01 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 30 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 29 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 400 |
| 26 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 25 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 24 abr 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 300 |
| 23 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 22 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 19 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 18 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 17 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 16 abr 2024 | 11.23 | 11.23 | 11.21 | 11.21 | 11.21 | 24,500 |
| 15 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 12 abr 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 2,300 |
| 11 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 200 |
| 10 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 09 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| 08 abr 2024 | 11.20 | 11.22 | 11.20 | 11.22 | 11.22 | 1,800 |
| 05 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 |
| 04 abr 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 11,300 |
| 03 abr 2024 | 11.20 | 11.27 | 11.19 | 11.19 | 11.19 | 22,400 |
| 02 abr 2024 | 11.23 | 11.23 | 11.19 | 11.19 | 11.19 | 5,400 |
| 01 abr 2024 | 11.19 | 11.24 | 11.19 | 11.24 | 11.24 | 59,100 |
| 28 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | - |
| 27 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 50,300 |
| 26 mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
| 25 mar 2024 | 11.22 | 11.22 | 11.19 | 11.19 | 11.19 | 19,300 |
| 22 mar 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 45,800 |
| 21 mar 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 26,700 |
| 20 mar 2024 | 11.22 | 11.22 | 11.21 | 11.21 | 11.21 | 500 |
| 19 mar 2024 | 11.22 | 11.22 | 11.19 | 11.22 | 11.22 | 1,200 |
| 18 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 15 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 14 mar 2024 | 11.20 | 11.20 | 11.18 | 11.20 | 11.20 | 8,300 |
| 13 mar 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 3,200 |
| 12 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 11 mar 2024 | 11.20 | 11.21 | 11.20 | 11.20 | 11.20 | 27,700 |
| 08 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 300 |
| 07 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 06 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
| 05 mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 04 mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 100 |
| 01 mar 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
| 29 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 28 feb 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 30,200 |
| 27 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100,000 |
| 26 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 23 feb 2024 | 11.18 | 11.18 | 11.14 | 11.15 | 11.15 | 124,800 |
| 22 feb 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 200 |
| 21 feb 2024 | 11.21 | 11.21 | 11.18 | 11.18 | 11.18 | 700 |
| 20 feb 2024 | 11.13 | 11.24 | 11.13 | 11.15 | 11.15 | 165,500 |
| 16 feb 2024 | 11.12 | 11.14 | 11.12 | 11.13 | 11.13 | 32,900 |
| 15 feb 2024 | 11.13 | 11.13 | 11.10 | 11.10 | 11.10 | 19,100 |
| 14 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 13 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100,500 |
| 12 feb 2024 | 11.08 | 11.08 | 11.07 | 11.07 | 11.07 | 900 |
| 09 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 08 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 8,100 |
| 07 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 06 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,100 |
| 05 feb 2024 | 11.06 | 11.13 | 11.06 | 11.12 | 11.12 | 7,900 |
| 02 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 01 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 31 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| 30 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 29 ene 2024 | 11.49 | 11.49 | 11.14 | 11.14 | 11.14 | 241,600 |
| 26 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 100 |
| 25 ene 2024 | 11.12 | 11.14 | 11.12 | 11.12 | 11.12 | 216,000 |
| 24 ene 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 75,100 |
| 23 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 22 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 19 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 18 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 17 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 16 ene 2024 | 11.09 | 11.09 | 11.07 | 11.09 | 11.09 | 500 |
| 12 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 100 |
| 11 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 10 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 09 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 08 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 05 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 04 ene 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 200 |
| 03 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 02 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 29 dic 2023 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 1,400 |
| 28 dic 2023 | 11.06 | 11.14 | 11.06 | 11.08 | 11.08 | 15,400 |
| 27 dic 2023 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 26 dic 2023 | 11.08 | 11.08 | 11.03 | 11.03 | 11.03 | 1,500 |
| 22 dic 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 21 dic 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 20 dic 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 19 dic 2023 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 1,000 |
| 18 dic 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 300 |
| 15 dic 2023 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| 14 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 19,000 |
| *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.