U.S. markets open in 4 hours 21 minutes
F S&P 500
5,305.50 +10.00 (+0.19%) F Dow Jones
38,788.00 -3.00 (-0.01%) F Nasdaq
18,667.00 +76.00 (+0.41%) E-mini Russell 2000 Index Futur
2,094.20 +18.40 (+0.89%) Petróleo
77.24 +0.25 (+0.32%) Oro
2,345.90 +0.10 (+0.00%)
Athena Technology Acquisition Corp. II (ATEK)
NYSE American - NYSE American Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:53PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 11.20 | 11.25 | 11.20 | 11.25 | 11.25 | 1,300 |
| 30 may 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 100 |
| 29 may 2024 | 11.30 | 11.32 | 11.20 | 11.32 | 11.32 | 400 |
| 28 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 100 |
| 24 may 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 300 |
| 23 may 2024 | 11.25 | 11.25 | 11.20 | 11.25 | 11.25 | 1,200 |
| 22 may 2024 | 11.30 | 11.30 | 11.25 | 11.25 | 11.25 | 1,200 |
| 21 may 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 20 may 2024 | 11.21 | 11.35 | 11.21 | 11.25 | 11.25 | 1,100 |
| 17 may 2024 | 11.27 | 11.35 | 11.23 | 11.31 | 11.31 | 1,500 |
| 16 may 2024 | 11.25 | 11.33 | 11.18 | 11.30 | 11.30 | 9,400 |
| 15 may 2024 | 11.22 | 11.35 | 11.19 | 11.32 | 11.32 | 9,000 |
| 14 may 2024 | 11.26 | 11.35 | 11.22 | 11.24 | 11.24 | 8,000 |
| 13 may 2024 | 11.22 | 11.30 | 11.22 | 11.23 | 11.23 | 500 |
| 10 may 2024 | 11.22 | 11.32 | 11.22 | 11.30 | 11.30 | 400 |
| 09 may 2024 | 11.32 | 11.32 | 11.22 | 11.22 | 11.22 | 300 |
| 08 may 2024 | 11.29 | 11.35 | 11.20 | 11.22 | 11.22 | 12,900 |
| 07 may 2024 | 11.35 | 11.35 | 11.16 | 11.23 | 11.23 | 3,000 |
| 06 may 2024 | 11.14 | 11.35 | 11.14 | 11.22 | 11.22 | 10,300 |
| 03 may 2024 | 11.30 | 11.30 | 11.23 | 11.23 | 11.23 | 2,300 |
| 02 may 2024 | 11.21 | 11.37 | 11.21 | 11.23 | 11.23 | 11,900 |
| 01 may 2024 | 11.21 | 11.32 | 11.19 | 11.21 | 11.21 | 2,800 |
| 30 abr 2024 | 11.23 | 11.37 | 11.19 | 11.22 | 11.22 | 8,300 |
| 29 abr 2024 | 11.16 | 11.29 | 11.16 | 11.29 | 11.29 | 7,100 |
| 26 abr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
| 25 abr 2024 | 11.20 | 11.28 | 11.15 | 11.15 | 11.15 | 2,200 |
| 24 abr 2024 | 11.21 | 11.32 | 11.15 | 11.25 | 11.25 | 4,900 |
| 23 abr 2024 | 11.15 | 11.32 | 11.15 | 11.29 | 11.29 | 1,900 |
| 22 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 19 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 18 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 17 abr 2024 | 11.31 | 11.32 | 11.11 | 11.32 | 11.32 | 4,400 |
| 16 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 15 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 12 abr 2024 | 11.09 | 11.32 | 11.09 | 11.32 | 11.32 | 300 |
| 11 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 500 |
| 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 | - |
| 08 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 04 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 03 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 02 abr 2024 | 11.20 | 11.20 | 11.05 | 11.20 | 11.20 | 900 |
| 01 abr 2024 | 11.33 | 11.33 | 11.08 | 11.08 | 11.08 | 400 |
| 28 mar 2024 | 11.27 | 11.27 | 11.06 | 11.06 | 11.06 | 500 |
| 27 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| 26 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 25 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 22 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 21 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 20 mar 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 19 mar 2024 | 11.30 | 11.30 | 11.02 | 11.24 | 11.24 | 2,800 |
| 18 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
| 15 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 14 mar 2024 | 11.42 | 11.42 | 11.40 | 11.40 | 11.40 | 20,500 |
| 13 mar 2024 | 11.38 | 11.54 | 11.10 | 11.54 | 11.54 | 1,300 |
| 12 mar 2024 | 11.35 | 11.43 | 11.17 | 11.21 | 11.21 | 3,500 |
| 11 mar 2024 | 11.58 | 11.85 | 11.16 | 11.38 | 11.38 | 5,000 |
| 08 mar 2024 | 11.05 | 11.35 | 11.04 | 11.35 | 11.35 | 11,000 |
| 07 mar 2024 | 11.21 | 11.23 | 11.21 | 11.23 | 11.23 | 700 |
| 06 mar 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 mar 2024 | 11.10 | 11.23 | 11.10 | 11.20 | 11.20 | 700 |
| 04 mar 2024 | 11.24 | 11.28 | 11.11 | 11.19 | 11.19 | 2,500 |
| 01 mar 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 29 feb 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 28 feb 2024 | 11.24 | 11.25 | 11.10 | 11.23 | 11.23 | 4,000 |
| 27 feb 2024 | 11.13 | 11.35 | 11.11 | 11.35 | 11.35 | 9,300 |
| 26 feb 2024 | 11.31 | 11.31 | 11.30 | 11.30 | 11.30 | 500 |
| 23 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 22 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 21 feb 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 600 |
| 20 feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 16 feb 2024 | 11.08 | 11.19 | 11.08 | 11.19 | 11.19 | 6,200 |
| 15 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 14 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 13 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 feb 2024 | 11.11 | 11.15 | 11.07 | 11.15 | 11.15 | 7,000 |
| 09 feb 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 08 feb 2024 | 11.12 | 11.15 | 11.09 | 11.11 | 11.11 | 10,100 |
| 07 feb 2024 | 11.12 | 11.12 | 11.11 | 11.11 | 11.11 | 254,100 |
| 06 feb 2024 | 11.10 | 11.15 | 11.08 | 11.08 | 11.08 | 6,900 |
| 05 feb 2024 | 11.09 | 11.10 | 11.07 | 11.09 | 11.09 | 2,200 |
| 02 feb 2024 | 11.07 | 11.10 | 11.06 | 11.09 | 11.09 | 19,400 |
| 01 feb 2024 | 11.14 | 11.14 | 11.06 | 11.07 | 11.07 | 11,200 |
| 31 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 2,000 |
| 30 ene 2024 | 11.05 | 11.07 | 11.05 | 11.07 | 11.07 | 16,200 |
| 29 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 200 |
| 26 ene 2024 | 11.09 | 11.10 | 11.05 | 11.05 | 11.05 | 1,000 |
| 25 ene 2024 | 11.05 | 11.05 | 11.04 | 11.05 | 11.05 | 85,400 |
| 24 ene 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 22,700 |
| 23 ene 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 22 ene 2024 | 11.05 | 11.05 | 11.02 | 11.05 | 11.05 | 2,700 |
| 19 ene 2024 | 11.04 | 11.12 | 11.04 | 11.12 | 11.12 | 1,600 |
| 18 ene 2024 | 11.09 | 11.09 | 11.02 | 11.02 | 11.02 | 41,300 |
| 17 ene 2024 | 11.02 | 11.02 | 10.99 | 11.01 | 11.01 | 5,900 |
| 16 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 12 ene 2024 | 10.97 | 11.01 | 10.97 | 11.01 | 11.01 | 400 |
| 11 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 10 ene 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 300 |
| 09 ene 2024 | 11.03 | 11.03 | 10.96 | 10.96 | 10.96 | 2,000 |
| *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.