Yahoo

Correo

U.S. markets open in 30 minutes

F S&P 500
5,322.00
+18.00(+0.34%)
F Dow Jones
38,887.00
+100.00(+0.26%)
F Nasdaq
18,816.25
+115.25(+0.62%)
E-mini Russell 2000 Index Futur
2,047.10
+9.60(+0.47%)
Petróleo
73.77
+0.52(+0.71%)
Oro
2,360.30
+12.90(+0.55%)

ARYA Sciences Acquisition Corp IV (ARYD)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.43

-0.02

(-0.22%)

Al cierre: 04:00PM EDT

11.40

-0.03

(-0.26%)

Antes de la apertura del mercado:

08:08AM EDT

Periodo de tiempo:

05 jun 2023 - 05 jun 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
04 jun 2024	11.43	11.43	11.43	11.43	11.43	200
03 jun 2024	11.41	11.41	11.41	11.41	11.41	-
31 may 2024	11.41	11.41	11.41	11.41	11.41	-
30 may 2024	11.41	11.41	11.41	11.41	11.41	100
29 may 2024	11.44	11.44	11.44	11.44	11.44	700
28 may 2024	11.45	11.45	11.43	11.43	11.43	8,400
24 may 2024	11.37	11.37	11.37	11.37	11.37	-
23 may 2024	11.37	11.37	11.37	11.37	11.37	-
22 may 2024	11.37	11.37	11.37	11.37	11.37	100
21 may 2024	11.40	11.40	11.40	11.40	11.40	100
20 may 2024	11.42	11.42	11.42	11.42	11.42	200
17 may 2024	11.37	11.40	11.37	11.40	11.40	2,900
16 may 2024	11.37	11.37	11.37	11.37	11.37	-
15 may 2024	11.37	11.37	11.37	11.37	11.37	38,300
14 may 2024	11.37	11.37	11.37	11.37	11.37	-
13 may 2024	11.37	11.37	11.37	11.37	11.37	300
10 may 2024	11.35	11.35	11.35	11.35	11.35	100
09 may 2024	11.35	11.35	11.35	11.35	11.35	25,400
08 may 2024	11.37	11.37	11.37	11.37	11.37	300
07 may 2024	11.35	11.35	11.35	11.35	11.35	-
06 may 2024	11.35	11.35	11.35	11.35	11.35	-
03 may 2024	11.35	11.35	11.35	11.35	11.35	-
02 may 2024	11.35	11.35	11.35	11.35	11.35	-
01 may 2024	11.35	11.35	11.35	11.35	11.35	400
30 abr 2024	11.33	11.33	11.33	11.33	11.33	-
29 abr 2024	11.33	11.33	11.33	11.33	11.33	-
26 abr 2024	11.33	11.33	11.33	11.33	11.33	-
25 abr 2024	11.33	11.33	11.33	11.33	11.33	15,600
24 abr 2024	11.39	11.39	11.35	11.35	11.35	1,500
23 abr 2024	11.35	11.35	11.35	11.35	11.35	300
22 abr 2024	11.31	11.31	11.31	11.31	11.31	-
19 abr 2024	11.31	11.31	11.31	11.31	11.31	25,000
18 abr 2024	11.31	11.31	11.31	11.31	11.31	-
17 abr 2024	11.31	11.31	11.31	11.31	11.31	-
16 abr 2024	11.31	11.31	11.31	11.31	11.31	4,800
15 abr 2024	11.29	11.35	11.29	11.35	11.35	5,600
12 abr 2024	11.30	11.30	11.30	11.30	11.30	200
11 abr 2024	11.29	11.31	11.29	11.29	11.29	6,000
10 abr 2024	11.30	11.31	11.30	11.30	11.30	42,300
09 abr 2024	11.30	11.30	11.30	11.30	11.30	5,000
08 abr 2024	11.30	11.32	11.29	11.32	11.32	56,500
05 abr 2024	11.28	11.28	11.28	11.28	11.28	75,000
04 abr 2024	11.28	11.30	11.28	11.30	11.30	50,600
03 abr 2024	11.27	11.29	11.27	11.29	11.29	6,900
02 abr 2024	11.23	11.23	11.23	11.23	11.23	-
01 abr 2024	11.23	11.23	11.23	11.23	11.23	-
28 mar 2024	11.27	11.27	11.23	11.23	11.23	400
27 mar 2024	11.26	11.26	11.26	11.26	11.26	-
26 mar 2024	11.26	11.26	11.26	11.26	11.26	-
25 mar 2024	11.25	11.26	11.25	11.26	11.26	15,600
22 mar 2024	11.24	11.24	11.23	11.23	11.23	171,400
21 mar 2024	11.25	11.26	11.19	11.24	11.24	44,800
20 mar 2024	11.26	11.27	11.26	11.26	11.26	2,500
19 mar 2024	11.27	11.27	11.27	11.27	11.27	200
18 mar 2024	11.23	11.23	11.23	11.23	11.23	100
15 mar 2024	11.23	11.23	11.23	11.23	11.23	4,100
14 mar 2024	11.24	11.24	11.24	11.24	11.24	1,100
13 mar 2024	11.23	11.23	11.23	11.23	11.23	100
12 mar 2024	11.25	11.25	11.25	11.25	11.25	200
11 mar 2024	11.23	11.23	11.23	11.23	11.23	-
08 mar 2024	11.24	11.24	11.23	11.23	11.23	3,400
07 mar 2024	11.24	11.24	11.24	11.24	11.24	2,500
06 mar 2024	11.24	11.25	11.24	11.24	11.24	300
05 mar 2024	11.22	11.25	11.22	11.23	11.23	84,300
04 mar 2024	11.22	11.23	11.22	11.22	11.22	3,300
01 mar 2024	11.20	11.24	11.19	11.20	11.20	5,200
29 feb 2024	11.19	11.25	11.19	11.24	11.24	117,700
28 feb 2024	11.18	11.22	11.18	11.19	11.19	9,300
27 feb 2024	11.19	11.19	11.19	11.19	11.19	1,900
26 feb 2024	11.18	11.18	11.18	11.18	11.18	100
23 feb 2024	11.19	11.19	11.16	11.18	11.18	61,400
22 feb 2024	11.16	11.20	11.16	11.18	11.18	68,700
21 feb 2024	11.21	11.21	11.19	11.20	11.20	154,700
20 feb 2024	11.21	11.22	11.21	11.22	11.22	3,500
16 feb 2024	11.23	11.23	11.23	11.23	11.23	33,700
15 feb 2024	11.20	11.25	11.20	11.24	11.24	27,000
14 feb 2024	11.20	11.27	11.20	11.24	11.24	960,000
13 feb 2024	11.11	11.14	11.11	11.14	11.14	1,100
12 feb 2024	11.11	11.14	11.11	11.14	11.14	700
09 feb 2024	11.10	11.14	11.10	11.14	11.14	200,500
08 feb 2024	11.14	11.14	11.14	11.14	11.14	100
07 feb 2024	11.10	11.11	11.10	11.11	11.11	137,500
06 feb 2024	11.14	11.15	11.10	11.10	11.10	11,200
05 feb 2024	11.10	11.10	11.10	11.10	11.10	132,100
02 feb 2024	11.05	11.10	11.05	11.10	11.10	13,800
01 feb 2024	11.02	11.02	11.02	11.02	11.02	-
31 ene 2024	11.02	11.02	11.02	11.02	11.02	300
30 ene 2024	11.02	11.02	11.02	11.02	11.02	100,100
29 ene 2024	11.02	11.02	11.02	11.02	11.02	300
26 ene 2024	11.02	11.02	11.02	11.02	11.02	-
25 ene 2024	11.02	11.02	11.02	11.02	11.02	-
24 ene 2024	11.02	11.02	11.02	11.02	11.02	-
23 ene 2024	11.02	11.02	11.02	11.02	11.02	-
22 ene 2024	11.02	11.02	11.02	11.02	11.02	200
19 ene 2024	11.00	11.00	11.00	11.00	11.00	-
18 ene 2024	11.00	11.00	11.00	11.00	11.00	500
17 ene 2024	11.00	11.00	11.00	11.00	11.00	14,500
16 ene 2024	11.00	11.00	11.00	11.00	11.00	1,000
12 ene 2024	11.00	11.00	11.00	11.00	11.00	-
11 ene 2024	11.00	11.00	11.00	11.00	11.00	-
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 5005,322.00+18.00(+0.34%)

F Dow Jones38,887.00+100.00(+0.26%)

F Nasdaq18,816.25+115.25(+0.62%)

E-mini Russell 2000 Index Futur2,047.10+9.60(+0.47%)

Petróleo73.77+0.52(+0.71%)

Oro2,360.30+12.90(+0.55%)

ARYA Sciences Acquisition Corp IV (ARYD)

F S&P 500
5,322.00
+18.00(+0.34%)

F Dow Jones
38,887.00
+100.00(+0.26%)

F Nasdaq
18,816.25
+115.25(+0.62%)

E-mini Russell 2000 Index Futur
2,047.10
+9.60(+0.47%)

Petróleo
73.77
+0.52(+0.71%)

Oro
2,360.30
+12.90(+0.55%)