AltC Acquisition Corp. (ALCC)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 03:52PM 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 | 14.51 | 16.11 | 13.88 | 15.14 | 15.14 | 2,928,066 |
| 07 may 2024 | 14.97 | 15.70 | 13.44 | 14.34 | 14.34 | 3,172,800 |
| 06 may 2024 | 15.30 | 15.79 | 14.01 | 14.95 | 14.95 | 3,147,400 |
| 03 may 2024 | 13.60 | 14.89 | 13.47 | 14.83 | 14.83 | 2,202,300 |
| 02 may 2024 | 14.00 | 14.29 | 12.60 | 12.81 | 12.81 | 2,240,400 |
| 01 may 2024 | 13.75 | 14.27 | 13.38 | 13.94 | 13.94 | 1,403,100 |
| 30 abr 2024 | 14.46 | 14.90 | 13.31 | 13.74 | 13.74 | 1,543,900 |
| 29 abr 2024 | 12.95 | 15.42 | 12.82 | 14.42 | 14.42 | 2,825,600 |
| 26 abr 2024 | 13.40 | 13.64 | 12.52 | 12.81 | 12.81 | 1,592,500 |
| 25 abr 2024 | 13.25 | 13.25 | 12.83 | 13.00 | 13.00 | 421,100 |
| 24 abr 2024 | 13.19 | 13.60 | 12.93 | 13.40 | 13.40 | 661,200 |
| 23 abr 2024 | 12.50 | 13.34 | 12.50 | 13.00 | 13.00 | 910,000 |
| 22 abr 2024 | 12.51 | 12.75 | 12.26 | 12.58 | 12.58 | 395,200 |
| 19 abr 2024 | 12.59 | 12.64 | 12.46 | 12.50 | 12.50 | 603,800 |
| 18 abr 2024 | 12.65 | 12.94 | 12.48 | 12.67 | 12.67 | 569,500 |
| 17 abr 2024 | 12.95 | 13.00 | 12.65 | 12.70 | 12.70 | 490,600 |
| 16 abr 2024 | 12.25 | 12.98 | 12.25 | 12.72 | 12.72 | 445,000 |
| 15 abr 2024 | 12.85 | 12.85 | 12.37 | 12.50 | 12.50 | 723,200 |
| 12 abr 2024 | 13.22 | 13.32 | 12.45 | 12.76 | 12.76 | 1,368,300 |
| 11 abr 2024 | 13.15 | 13.86 | 13.10 | 13.41 | 13.41 | 1,264,800 |
| 10 abr 2024 | 13.69 | 14.09 | 12.95 | 13.17 | 13.17 | 1,760,200 |
| 09 abr 2024 | 16.60 | 16.99 | 13.90 | 14.16 | 14.16 | 3,694,500 |
| 08 abr 2024 | 13.71 | 17.49 | 13.59 | 16.05 | 16.05 | 6,920,400 |
| 05 abr 2024 | 13.16 | 13.16 | 12.93 | 13.10 | 13.10 | 709,600 |
| 04 abr 2024 | 13.24 | 13.70 | 12.66 | 12.90 | 12.90 | 1,957,500 |
| 03 abr 2024 | 12.72 | 13.08 | 12.31 | 12.87 | 12.87 | 1,833,200 |
| 02 abr 2024 | 12.15 | 12.69 | 12.11 | 12.60 | 12.60 | 1,002,900 |
| 01 abr 2024 | 11.57 | 12.28 | 11.50 | 12.18 | 12.18 | 1,625,000 |
| 28 mar 2024 | 11.15 | 11.42 | 11.13 | 11.42 | 11.42 | 618,300 |
| 27 mar 2024 | 11.00 | 11.17 | 11.00 | 11.15 | 11.15 | 465,000 |
| 26 mar 2024 | 10.92 | 11.14 | 10.88 | 11.05 | 11.05 | 966,800 |
| 25 mar 2024 | 10.85 | 10.91 | 10.83 | 10.85 | 10.85 | 397,300 |
| 22 mar 2024 | 10.77 | 10.87 | 10.73 | 10.80 | 10.80 | 77,800 |
| 21 mar 2024 | 10.79 | 10.79 | 10.73 | 10.74 | 10.74 | 100,900 |
| 20 mar 2024 | 10.86 | 10.86 | 10.75 | 10.83 | 10.83 | 53,500 |
| 19 mar 2024 | 10.85 | 10.90 | 10.75 | 10.85 | 10.85 | 132,400 |
| 18 mar 2024 | 10.78 | 11.10 | 10.65 | 10.89 | 10.89 | 803,200 |
| 15 mar 2024 | 10.72 | 10.80 | 10.68 | 10.74 | 10.74 | 131,300 |
| 14 mar 2024 | 10.83 | 10.85 | 10.76 | 10.80 | 10.80 | 79,900 |
| 13 mar 2024 | 10.76 | 10.80 | 10.76 | 10.79 | 10.79 | 74,200 |
| 12 mar 2024 | 10.80 | 10.86 | 10.77 | 10.79 | 10.79 | 144,200 |
| 11 mar 2024 | 10.80 | 10.82 | 10.76 | 10.80 | 10.80 | 75,300 |
| 08 mar 2024 | 10.84 | 10.84 | 10.75 | 10.76 | 10.76 | 68,700 |
| 07 mar 2024 | 10.70 | 10.75 | 10.63 | 10.74 | 10.74 | 38,200 |
| 06 mar 2024 | 10.69 | 10.75 | 10.65 | 10.73 | 10.73 | 227,400 |
| 05 mar 2024 | 10.64 | 10.73 | 10.57 | 10.68 | 10.68 | 58,500 |
| 04 mar 2024 | 10.70 | 10.75 | 10.62 | 10.65 | 10.65 | 196,600 |
| 01 mar 2024 | 10.70 | 10.70 | 10.62 | 10.63 | 10.63 | 134,200 |
| 29 feb 2024 | 10.64 | 10.66 | 10.59 | 10.64 | 10.64 | 88,600 |
| 28 feb 2024 | 10.64 | 10.67 | 10.61 | 10.65 | 10.65 | 131,100 |
| 27 feb 2024 | 10.64 | 10.66 | 10.60 | 10.64 | 10.64 | 134,200 |
| 26 feb 2024 | 10.64 | 10.64 | 10.60 | 10.64 | 10.64 | 34,400 |
| 23 feb 2024 | 10.59 | 10.65 | 10.59 | 10.64 | 10.64 | 311,700 |
| 22 feb 2024 | 10.65 | 10.67 | 10.58 | 10.62 | 10.62 | 43,500 |
| 21 feb 2024 | 10.62 | 10.65 | 10.60 | 10.64 | 10.64 | 36,000 |
| 20 feb 2024 | 10.64 | 10.67 | 10.59 | 10.63 | 10.63 | 112,600 |
| 16 feb 2024 | 10.65 | 10.67 | 10.60 | 10.63 | 10.63 | 264,500 |
| 15 feb 2024 | 10.70 | 10.70 | 10.61 | 10.66 | 10.66 | 91,300 |
| 14 feb 2024 | 10.65 | 10.65 | 10.61 | 10.63 | 10.63 | 24,900 |
| 13 feb 2024 | 10.66 | 10.67 | 10.58 | 10.63 | 10.63 | 288,200 |
| 12 feb 2024 | 10.65 | 10.74 | 10.61 | 10.66 | 10.66 | 119,700 |
| 09 feb 2024 | 10.70 | 10.70 | 10.61 | 10.61 | 10.61 | 34,500 |
| 08 feb 2024 | 10.63 | 10.65 | 10.61 | 10.61 | 10.61 | 44,800 |
| 07 feb 2024 | 10.67 | 10.67 | 10.62 | 10.63 | 10.63 | 148,000 |
| 06 feb 2024 | 10.63 | 10.70 | 10.61 | 10.66 | 10.66 | 513,400 |
| 05 feb 2024 | 10.68 | 10.69 | 10.55 | 10.64 | 10.64 | 210,500 |
| 02 feb 2024 | 11.01 | 11.01 | 10.52 | 10.63 | 10.63 | 864,500 |
| 01 feb 2024 | 11.35 | 11.40 | 11.07 | 11.15 | 11.15 | 194,100 |
| 31 ene 2024 | 11.32 | 11.40 | 11.09 | 11.12 | 11.12 | 231,300 |
| 30 ene 2024 | 11.30 | 11.46 | 11.07 | 11.22 | 11.22 | 494,000 |
| 29 ene 2024 | 10.79 | 11.30 | 10.79 | 11.26 | 11.26 | 991,500 |
| 26 ene 2024 | 10.75 | 10.88 | 10.72 | 10.75 | 10.75 | 39,400 |
| 25 ene 2024 | 10.89 | 10.89 | 10.75 | 10.78 | 10.78 | 37,900 |
| 24 ene 2024 | 10.85 | 10.85 | 10.72 | 10.79 | 10.79 | 86,800 |
| 23 ene 2024 | 10.65 | 10.90 | 10.63 | 10.78 | 10.78 | 78,300 |
| 22 ene 2024 | 10.66 | 10.66 | 10.62 | 10.65 | 10.65 | 19,000 |
| 19 ene 2024 | 10.65 | 10.65 | 10.56 | 10.63 | 10.63 | 66,000 |
| 18 ene 2024 | 10.70 | 10.70 | 10.60 | 10.64 | 10.64 | 16,200 |
| 17 ene 2024 | 10.62 | 10.62 | 10.57 | 10.62 | 10.62 | 37,200 |
| 16 ene 2024 | 10.58 | 10.64 | 10.57 | 10.62 | 10.62 | 31,200 |
| 12 ene 2024 | 10.56 | 10.68 | 10.56 | 10.64 | 10.64 | 20,700 |
| 11 ene 2024 | 10.64 | 10.65 | 10.63 | 10.64 | 10.64 | 4,700 |
| 10 ene 2024 | 10.65 | 10.74 | 10.58 | 10.62 | 10.62 | 150,800 |
| 09 ene 2024 | 10.59 | 10.65 | 10.59 | 10.65 | 10.65 | 77,700 |
| 08 ene 2024 | 10.68 | 10.68 | 10.57 | 10.64 | 10.64 | 32,400 |
| 05 ene 2024 | 10.61 | 10.68 | 10.61 | 10.66 | 10.66 | 16,500 |
| 04 ene 2024 | 10.69 | 10.69 | 10.65 | 10.65 | 10.65 | 4,900 |
| 03 ene 2024 | 10.63 | 10.65 | 10.62 | 10.65 | 10.65 | 129,500 |
| 02 ene 2024 | 10.59 | 10.63 | 10.54 | 10.60 | 10.60 | 207,800 |
| 29 dic 2023 | 10.50 | 10.66 | 10.49 | 10.56 | 10.56 | 29,300 |
| 28 dic 2023 | 10.59 | 10.70 | 10.51 | 10.54 | 10.54 | 72,400 |
| 27 dic 2023 | 10.64 | 10.71 | 10.62 | 10.63 | 10.63 | 72,700 |
| 26 dic 2023 | 10.70 | 10.70 | 10.61 | 10.63 | 10.63 | 69,700 |
| 22 dic 2023 | 10.68 | 10.70 | 10.59 | 10.60 | 10.60 | 46,400 |
| 21 dic 2023 | 10.63 | 10.75 | 10.62 | 10.64 | 10.64 | 144,400 |
| 20 dic 2023 | 10.79 | 10.79 | 10.62 | 10.63 | 10.63 | 87,300 |
| 19 dic 2023 | 10.74 | 10.80 | 10.61 | 10.64 | 10.64 | 164,200 |
| 18 dic 2023 | 10.55 | 10.68 | 10.51 | 10.63 | 10.63 | 784,400 |
| 15 dic 2023 | 10.60 | 10.64 | 10.38 | 10.38 | 10.38 | 495,000 |
| 14 dic 2023 | 10.65 | 10.65 | 10.47 | 10.58 | 10.58 | 194,700 |
| *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.