Yahoo

Correo

U.S. markets open in 8 hours 52 minutes

F S&P 500
5,368.25
+4.25(+0.08%)
F Dow Jones
39,004.00
+49.00(+0.13%)
F Nasdaq
19,086.75
+26.50(+0.14%)
E-mini Russell 2000 Index Futur
2,059.00
+6.00(+0.29%)
Petróleo
75.77
+0.22(+0.29%)
Oro
2,402.30
+11.40(+0.48%)

Alpha Star Acquisition Corporation (ALSA)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.44

+0.01

(+0.09%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

07 jun 2023 - 07 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
06 jun 2024	11.44	11.44	11.44	11.44	11.44	-
05 jun 2024	11.44	11.44	11.44	11.44	11.44	-
04 jun 2024	11.44	11.44	11.44	11.44	11.44	-
03 jun 2024	11.44	11.44	11.44	11.44	11.44	-
31 may 2024	11.44	11.44	11.44	11.44	11.44	-
30 may 2024	11.44	11.44	11.44	11.44	11.44	-
29 may 2024	11.44	11.44	11.44	11.44	11.44	-
28 may 2024	11.44	11.44	11.44	11.44	11.44	-
24 may 2024	11.44	11.44	11.44	11.44	11.44	-
23 may 2024	11.44	11.44	11.44	11.44	11.44	-
22 may 2024	11.44	11.44	11.44	11.44	11.44	4,500
21 may 2024	11.40	11.40	11.40	11.40	11.40	-
20 may 2024	11.40	11.40	11.40	11.40	11.40	-
17 may 2024	11.40	11.40	11.40	11.40	11.40	-
16 may 2024	11.40	11.40	11.40	11.40	11.40	-
15 may 2024	11.40	11.40	11.40	11.40	11.40	100
14 may 2024	11.40	11.40	11.40	11.40	11.40	-
13 may 2024	11.40	11.40	11.40	11.40	11.40	-
10 may 2024	11.40	11.40	11.40	11.40	11.40	100
09 may 2024	11.40	11.48	11.38	11.38	11.38	9,200
08 may 2024	11.42	11.89	11.42	11.42	11.42	12,300
07 may 2024	12.00	12.00	11.44	11.44	11.44	500
06 may 2024	11.38	11.38	11.38	11.38	11.38	-
03 may 2024	11.38	11.38	11.38	11.38	11.38	300
02 may 2024	11.38	11.38	11.38	11.38	11.38	7,000
01 may 2024	11.37	11.37	11.37	11.37	11.37	100
30 abr 2024	11.37	11.37	11.37	11.37	11.37	100
29 abr 2024	11.37	11.37	11.37	11.37	11.37	-
26 abr 2024	11.37	11.37	11.37	11.37	11.37	-
25 abr 2024	11.37	11.37	11.37	11.37	11.37	-
24 abr 2024	11.37	11.37	11.37	11.37	11.37	-
23 abr 2024	11.36	11.37	11.36	11.37	11.37	29,200
22 abr 2024	11.34	11.34	11.34	11.34	11.34	-
19 abr 2024	11.34	11.34	11.34	11.34	11.34	-
18 abr 2024	11.34	11.36	11.34	11.34	11.34	9,300
17 abr 2024	11.34	11.34	11.34	11.34	11.34	-
16 abr 2024	11.34	11.34	11.34	11.34	11.34	200
15 abr 2024	11.33	11.34	11.33	11.34	11.34	4,200
12 abr 2024	11.35	11.35	11.34	11.34	11.34	73,300
11 abr 2024	11.33	11.33	11.33	11.33	11.33	100
10 abr 2024	11.33	11.33	11.33	11.33	11.33	500
09 abr 2024	11.33	11.33	11.33	11.33	11.33	-
08 abr 2024	11.33	11.33	11.33	11.33	11.33	-
05 abr 2024	11.33	11.33	11.33	11.33	11.33	-
04 abr 2024	11.33	11.33	11.33	11.33	11.33	-
03 abr 2024	11.33	11.33	11.33	11.33	11.33	-
02 abr 2024	11.33	11.33	11.33	11.33	11.33	-
01 abr 2024	11.33	11.33	11.33	11.33	11.33	-
28 mar 2024	11.33	11.33	11.33	11.33	11.33	-
27 mar 2024	11.33	11.33	11.33	11.33	11.33	500
26 mar 2024	11.31	11.31	11.31	11.31	11.31	300
25 mar 2024	11.30	11.30	11.30	11.30	11.30	-
22 mar 2024	11.31	11.31	11.30	11.30	11.30	63,300
21 mar 2024	11.30	11.30	11.30	11.30	11.30	4,100
20 mar 2024	11.31	11.31	11.30	11.31	11.31	62,600
19 mar 2024	11.31	11.32	11.31	11.32	11.32	31,300
18 mar 2024	11.31	11.31	11.31	11.31	11.31	-
15 mar 2024	11.30	11.31	11.29	11.31	11.31	51,500
14 mar 2024	11.29	11.29	11.29	11.29	11.29	25,500
13 mar 2024	11.28	11.28	11.28	11.28	11.28	-
12 mar 2024	11.28	11.28	11.28	11.28	11.28	100
11 mar 2024	11.28	11.28	11.28	11.28	11.28	-
08 mar 2024	11.30	11.30	11.28	11.28	11.28	29,300
07 mar 2024	11.28	11.28	11.28	11.28	11.28	37,200
06 mar 2024	11.27	11.27	11.27	11.27	11.27	-
05 mar 2024	11.27	11.27	11.27	11.27	11.27	-
04 mar 2024	11.27	11.27	11.27	11.27	11.27	300
01 mar 2024	11.27	11.27	11.27	11.27	11.27	-
29 feb 2024	11.25	11.27	11.25	11.27	11.27	160,300
28 feb 2024	11.26	11.26	11.26	11.26	11.26	-
27 feb 2024	11.26	11.26	11.26	11.26	11.26	-
26 feb 2024	11.26	11.26	11.26	11.26	11.26	-
23 feb 2024	11.26	11.26	11.26	11.26	11.26	100
22 feb 2024	11.26	11.26	11.26	11.26	11.26	13,900
21 feb 2024	11.26	11.26	11.26	11.26	11.26	13,700
20 feb 2024	11.25	11.25	11.25	11.25	11.25	12,100
16 feb 2024	11.24	11.24	11.24	11.24	11.24	-
15 feb 2024	11.24	11.24	11.24	11.24	11.24	-
14 feb 2024	11.24	11.24	11.24	11.24	11.24	500
13 feb 2024	11.24	11.24	11.23	11.24	11.24	51,000
12 feb 2024	11.23	11.23	11.22	11.22	11.22	3,800
09 feb 2024	11.24	11.24	11.24	11.24	11.24	-
08 feb 2024	11.24	11.24	11.24	11.24	11.24	-
07 feb 2024	11.24	11.24	11.24	11.24	11.24	4,900
06 feb 2024	11.23	11.23	11.23	11.23	11.23	3,000
05 feb 2024	11.23	11.23	11.23	11.23	11.23	3,000
02 feb 2024	11.22	11.23	11.22	11.23	11.23	100,500
01 feb 2024	11.22	11.22	11.22	11.22	11.22	4,900
31 ene 2024	11.22	11.22	11.22	11.22	11.22	1,000
30 ene 2024	11.22	11.22	11.22	11.22	11.22	100,200
29 ene 2024	11.22	11.22	11.22	11.22	11.22	20,900
26 ene 2024	11.23	11.23	11.21	11.22	11.22	1,696,400
25 ene 2024	11.22	11.23	11.22	11.22	11.22	32,000
24 ene 2024	11.22	11.23	11.22	11.23	11.23	3,900
23 ene 2024	11.23	11.23	11.21	11.23	11.23	11,100
22 ene 2024	11.21	11.23	11.20	11.20	11.20	28,700
19 ene 2024	11.20	11.20	11.20	11.20	11.20	100
18 ene 2024	11.20	11.20	11.20	11.20	11.20	-
17 ene 2024	11.20	11.20	11.20	11.20	11.20	-
16 ene 2024	11.20	11.20	11.20	11.20	11.20	12,600
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 5005,368.25+4.25(+0.08%)

F Dow Jones39,004.00+49.00(+0.13%)

F Nasdaq19,086.75+26.50(+0.14%)

E-mini Russell 2000 Index Futur2,059.00+6.00(+0.29%)

Petróleo75.77+0.22(+0.29%)

Oro2,402.30+11.40(+0.48%)

Alpha Star Acquisition Corporation (ALSA)

F S&P 500
5,368.25
+4.25(+0.08%)

F Dow Jones
39,004.00
+49.00(+0.13%)

F Nasdaq
19,086.75
+26.50(+0.14%)

E-mini Russell 2000 Index Futur
2,059.00
+6.00(+0.29%)

Petróleo
75.77
+0.22(+0.29%)

Oro
2,402.30
+11.40(+0.48%)