U.S. markets closed
F S&P 500
5,111.75 +20.25 (+0.40%) F Dow Jones
38,637.00 +255.00 (+0.66%) F Nasdaq
17,782.75 +133.00 (+0.75%) E-mini Russell 2000 Index Futur
2,026.80 -0.40 (-0.02%) Petróleo
79.20 +0.25 (+0.32%) Oro
2,315.00 +5.40 (+0.23%)
ACV Auctions Inc. (ACVA)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 17.22 | 17.40 | 17.05 | 17.38 | 17.38 | 686,316 |
| 01 may 2024 | 17.48 | 17.66 | 16.90 | 16.91 | 16.91 | 780,400 |
| 30 abr 2024 | 17.71 | 17.86 | 17.39 | 17.45 | 17.45 | 795,700 |
| 29 abr 2024 | 18.12 | 18.32 | 17.74 | 17.83 | 17.83 | 785,600 |
| 26 abr 2024 | 17.78 | 18.40 | 17.63 | 18.09 | 18.09 | 787,700 |
| 25 abr 2024 | 17.70 | 18.06 | 17.35 | 17.72 | 17.72 | 582,800 |
| 24 abr 2024 | 18.33 | 18.33 | 17.93 | 17.96 | 17.96 | 494,400 |
| 23 abr 2024 | 17.66 | 18.54 | 17.65 | 18.35 | 18.35 | 1,082,900 |
| 22 abr 2024 | 17.40 | 17.56 | 17.11 | 17.50 | 17.50 | 556,000 |
| 19 abr 2024 | 17.18 | 17.52 | 16.97 | 17.31 | 17.31 | 631,800 |
| 18 abr 2024 | 17.79 | 18.21 | 17.18 | 17.30 | 17.30 | 1,128,600 |
| 17 abr 2024 | 17.39 | 17.91 | 17.35 | 17.80 | 17.80 | 1,053,200 |
| 16 abr 2024 | 16.82 | 17.39 | 16.75 | 17.29 | 17.29 | 628,100 |
| 15 abr 2024 | 17.88 | 17.88 | 16.92 | 16.96 | 16.96 | 632,900 |
| 12 abr 2024 | 18.02 | 18.10 | 17.49 | 17.70 | 17.70 | 869,400 |
| 11 abr 2024 | 17.95 | 18.62 | 17.72 | 18.24 | 18.24 | 1,701,500 |
| 10 abr 2024 | 17.89 | 18.45 | 17.78 | 17.96 | 17.96 | 676,800 |
| 09 abr 2024 | 18.50 | 18.72 | 17.81 | 18.65 | 18.65 | 881,300 |
| 08 abr 2024 | 18.48 | 18.60 | 18.09 | 18.34 | 18.34 | 526,400 |
| 05 abr 2024 | 18.24 | 18.60 | 17.78 | 18.41 | 18.41 | 756,700 |
| 04 abr 2024 | 18.72 | 18.98 | 18.31 | 18.35 | 18.35 | 1,635,900 |
| 03 abr 2024 | 18.01 | 18.58 | 17.95 | 18.51 | 18.51 | 1,563,700 |
| 02 abr 2024 | 17.90 | 18.26 | 17.65 | 18.24 | 18.24 | 1,217,900 |
| 01 abr 2024 | 18.83 | 18.83 | 18.26 | 18.28 | 18.28 | 1,160,500 |
| 28 mar 2024 | 18.86 | 19.19 | 18.72 | 18.77 | 18.77 | 779,100 |
| 27 mar 2024 | 18.83 | 18.94 | 18.59 | 18.86 | 18.86 | 768,600 |
| 26 mar 2024 | 18.90 | 18.97 | 18.54 | 18.55 | 18.55 | 656,700 |
| 25 mar 2024 | 19.14 | 19.54 | 18.61 | 18.79 | 18.79 | 820,600 |
| 22 mar 2024 | 19.08 | 19.25 | 18.82 | 19.15 | 19.15 | 938,700 |
| 21 mar 2024 | 18.95 | 19.33 | 18.83 | 19.04 | 19.04 | 1,920,400 |
| 20 mar 2024 | 18.39 | 19.00 | 18.29 | 18.91 | 18.91 | 820,600 |
| 19 mar 2024 | 18.40 | 18.58 | 18.16 | 18.45 | 18.45 | 1,311,000 |
| 18 mar 2024 | 17.66 | 18.47 | 17.62 | 18.42 | 18.42 | 1,109,300 |
| 15 mar 2024 | 17.18 | 17.76 | 17.18 | 17.68 | 17.68 | 1,308,900 |
| 14 mar 2024 | 17.47 | 17.55 | 17.06 | 17.35 | 17.35 | 1,214,300 |
| 13 mar 2024 | 17.51 | 17.97 | 17.49 | 17.60 | 17.60 | 1,972,800 |
| 12 mar 2024 | 17.23 | 17.77 | 17.11 | 17.61 | 17.61 | 707,500 |
| 11 mar 2024 | 17.77 | 17.95 | 17.18 | 17.24 | 17.24 | 566,100 |
| 08 mar 2024 | 18.25 | 18.67 | 17.83 | 17.92 | 17.92 | 1,072,200 |
| 07 mar 2024 | 18.33 | 18.37 | 17.64 | 18.00 | 18.00 | 944,000 |
| 06 mar 2024 | 18.79 | 19.06 | 18.13 | 18.16 | 18.16 | 1,752,200 |
| 05 mar 2024 | 18.43 | 18.92 | 18.32 | 18.68 | 18.68 | 4,860,400 |
| 04 mar 2024 | 18.00 | 18.75 | 17.86 | 18.60 | 18.60 | 3,400,900 |
| 01 mar 2024 | 17.80 | 18.01 | 17.72 | 17.89 | 17.89 | 736,500 |
| 29 feb 2024 | 18.03 | 18.47 | 17.46 | 17.75 | 17.75 | 1,316,200 |
| 28 feb 2024 | 17.41 | 18.11 | 17.35 | 17.74 | 17.74 | 1,633,600 |
| 27 feb 2024 | 16.54 | 17.75 | 16.36 | 17.56 | 17.56 | 1,720,500 |
| 26 feb 2024 | 16.41 | 16.72 | 16.04 | 16.39 | 16.39 | 2,643,600 |
| 23 feb 2024 | 16.50 | 16.75 | 16.20 | 16.52 | 16.52 | 3,213,800 |
| 22 feb 2024 | 16.26 | 17.06 | 15.81 | 16.41 | 16.41 | 3,628,700 |
| 21 feb 2024 | 13.90 | 14.16 | 13.66 | 14.00 | 14.00 | 1,925,300 |
| 20 feb 2024 | 13.99 | 14.31 | 13.89 | 14.04 | 14.04 | 1,439,300 |
| 16 feb 2024 | 14.39 | 14.39 | 13.97 | 14.29 | 14.29 | 883,800 |
| 15 feb 2024 | 14.04 | 14.45 | 13.87 | 14.44 | 14.44 | 1,170,800 |
| 14 feb 2024 | 14.02 | 14.27 | 13.59 | 13.88 | 13.88 | 831,800 |
| 13 feb 2024 | 14.18 | 14.18 | 13.52 | 13.66 | 13.66 | 1,105,500 |
| 12 feb 2024 | 14.40 | 14.83 | 14.40 | 14.54 | 14.54 | 828,000 |
| 09 feb 2024 | 14.44 | 14.64 | 14.26 | 14.49 | 14.49 | 609,900 |
| 08 feb 2024 | 14.32 | 14.66 | 14.22 | 14.39 | 14.39 | 610,800 |
| 07 feb 2024 | 14.28 | 14.63 | 14.11 | 14.34 | 14.34 | 965,800 |
| 06 feb 2024 | 13.80 | 14.23 | 13.77 | 14.14 | 14.14 | 1,017,500 |
| 05 feb 2024 | 13.38 | 14.03 | 13.37 | 13.90 | 13.90 | 801,600 |
| 02 feb 2024 | 13.05 | 13.74 | 12.84 | 13.60 | 13.60 | 895,000 |
| 01 feb 2024 | 13.11 | 13.40 | 13.01 | 13.33 | 13.33 | 894,400 |
| 31 ene 2024 | 13.40 | 13.55 | 12.95 | 12.97 | 12.97 | 1,048,600 |
| 30 ene 2024 | 13.77 | 13.81 | 13.35 | 13.37 | 13.37 | 615,600 |
| 29 ene 2024 | 13.43 | 13.89 | 13.34 | 13.89 | 13.89 | 883,800 |
| 26 ene 2024 | 13.56 | 13.59 | 13.26 | 13.45 | 13.45 | 1,299,800 |
| 25 ene 2024 | 13.84 | 13.84 | 13.34 | 13.47 | 13.47 | 1,243,700 |
| 24 ene 2024 | 14.31 | 14.31 | 13.48 | 13.50 | 13.50 | 1,088,900 |
| 23 ene 2024 | 14.25 | 14.44 | 13.98 | 14.06 | 14.06 | 765,100 |
| 22 ene 2024 | 13.93 | 14.14 | 13.85 | 14.06 | 14.06 | 880,200 |
| 19 ene 2024 | 14.02 | 14.10 | 13.45 | 13.66 | 13.66 | 1,099,500 |
| 18 ene 2024 | 13.78 | 13.93 | 13.63 | 13.87 | 13.87 | 577,600 |
| 17 ene 2024 | 13.57 | 13.75 | 13.40 | 13.69 | 13.69 | 616,300 |
| 16 ene 2024 | 13.72 | 13.93 | 13.65 | 13.86 | 13.86 | 528,900 |
| 12 ene 2024 | 14.31 | 14.41 | 13.87 | 14.01 | 14.01 | 788,200 |
| 11 ene 2024 | 14.38 | 14.50 | 14.01 | 14.05 | 14.05 | 1,025,800 |
| 10 ene 2024 | 14.00 | 14.61 | 13.68 | 14.51 | 14.51 | 1,513,400 |
| 09 ene 2024 | 13.49 | 13.71 | 13.27 | 13.48 | 13.48 | 510,000 |
| 08 ene 2024 | 13.38 | 13.77 | 13.16 | 13.76 | 13.76 | 801,400 |
| 05 ene 2024 | 13.67 | 13.84 | 13.39 | 13.42 | 13.42 | 1,686,700 |
| 04 ene 2024 | 14.33 | 14.39 | 13.83 | 13.83 | 13.83 | 1,398,800 |
| 03 ene 2024 | 14.57 | 14.69 | 14.28 | 14.34 | 14.34 | 1,336,900 |
| 02 ene 2024 | 14.87 | 15.08 | 14.65 | 14.89 | 14.89 | 1,428,100 |
| 29 dic 2023 | 15.37 | 15.53 | 14.91 | 15.15 | 15.15 | 1,396,800 |
| 28 dic 2023 | 15.39 | 15.67 | 15.35 | 15.50 | 15.50 | 447,600 |
| 27 dic 2023 | 15.41 | 15.62 | 15.26 | 15.49 | 15.49 | 721,500 |
| 26 dic 2023 | 15.33 | 15.51 | 15.01 | 15.36 | 15.36 | 1,052,500 |
| 22 dic 2023 | 15.04 | 15.53 | 14.95 | 15.22 | 15.22 | 877,600 |
| 21 dic 2023 | 14.90 | 15.10 | 14.70 | 15.03 | 15.03 | 921,000 |
| 20 dic 2023 | 14.89 | 14.94 | 14.59 | 14.65 | 14.65 | 895,200 |
| 19 dic 2023 | 14.96 | 15.02 | 14.70 | 14.89 | 14.89 | 686,800 |
| 18 dic 2023 | 14.51 | 15.00 | 14.51 | 14.80 | 14.80 | 1,121,600 |
| 15 dic 2023 | 15.44 | 15.44 | 14.28 | 14.54 | 14.54 | 2,004,300 |
| 14 dic 2023 | 14.75 | 15.51 | 14.63 | 15.35 | 15.35 | 1,428,600 |
| 13 dic 2023 | 13.48 | 14.72 | 13.41 | 14.54 | 14.54 | 1,459,400 |
| 12 dic 2023 | 14.35 | 14.41 | 13.38 | 13.50 | 13.50 | 1,458,200 |
| 11 dic 2023 | 14.26 | 14.41 | 13.79 | 14.38 | 14.38 | 946,000 |
| 08 dic 2023 | 14.25 | 14.50 | 14.08 | 14.35 | 14.35 | 1,537,900 |
| *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.