U.S. markets closed
F S&P 500
5,540.50 +3.50 (+0.06%) F Dow Jones
39,513.00 -13.00 (-0.03%) F Nasdaq
19,997.00 +24.75 (+0.12%) E-mini Russell 2000 Index Futur
2,044.50 -0.40 (-0.02%) Petróleo
80.92 +0.09 (+0.11%) Oro
2,323.80 -7.00 (-0.30%)
AlphaVest Acquisition Corp (ATMV)
NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:59PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 21 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 20 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 120,000 |
| 18 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 17 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 14 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 13 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 12 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 11 jun 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 43,900 |
| 10 jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 07 jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 06 jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 05 jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 5,700 |
| 04 jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4,500 |
| 03 jun 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 31 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 30 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 2,200 |
| 29 may 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 2,500 |
| 28 may 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 24 may 2024 | 11.01 | 11.07 | 11.01 | 11.05 | 11.05 | 8,300 |
| 23 may 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 3,900 |
| 22 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 21 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 20 may 2024 | 11.05 | 11.05 | 11.02 | 11.02 | 11.02 | 400 |
| 17 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 4,000 |
| 16 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 200 |
| 15 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 200 |
| 14 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 13 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 10 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 09 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,800 |
| 08 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 1,700 |
| 07 may 2024 | 11.02 | 11.02 | 11.01 | 11.01 | 11.01 | 1,600 |
| 06 may 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 03 may 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 02 may 2024 | 11.03 | 11.03 | 11.01 | 11.01 | 11.01 | 300 |
| 01 may 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 50,000 |
| 30 abr 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 45,200 |
| 29 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 47,400 |
| 26 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 25 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 24 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,000 |
| 23 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,500 |
| 22 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,200 |
| 18 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 5,400 |
| 17 abr 2024 | 10.97 | 11.00 | 10.97 | 11.00 | 11.00 | 4,400 |
| 16 abr 2024 | 11.00 | 11.01 | 11.00 | 11.00 | 11.00 | 34,100 |
| 15 abr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 12 abr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 113,100 |
| 11 abr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 900 |
| 10 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 09 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 08 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 05 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 04 abr 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 5,000 |
| 03 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 02 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 01 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 300 |
| 28 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 27 mar 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 26 mar 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 433,100 |
| 25 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 22 mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 21 mar 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 40,300 |
| 20 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 19 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 5,300 |
| 18 mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 15 mar 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 10,000 |
| 14 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 15,000 |
| 13 mar 2024 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | 22,500 |
| 12 mar 2024 | 10.89 | 10.89 | 10.87 | 10.87 | 10.87 | 12,200 |
| 11 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 08 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 07 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 06 mar 2024 | 10.86 | 10.90 | 10.86 | 10.90 | 10.90 | 22,000 |
| 05 mar 2024 | 10.84 | 10.85 | 10.83 | 10.85 | 10.85 | 40,900 |
| 04 mar 2024 | 10.83 | 10.89 | 10.82 | 10.89 | 10.89 | 41,100 |
| 01 mar 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 300 |
| 29 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 500 |
| 28 feb 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 27 feb 2024 | 10.83 | 10.84 | 10.83 | 10.84 | 10.84 | 16,600 |
| 26 feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 6,700 |
| 23 feb 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 6,500 |
| 22 feb 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 21 feb 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 44,900 |
| 20 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 16 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1,000 |
| 15 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 14 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 13 feb 2024 | 10.81 | 10.81 | 10.79 | 10.80 | 10.80 | 155,500 |
| 12 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100,000 |
| 09 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 250,000 |
| 08 feb 2024 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | - |
| 07 feb 2024 | 10.83 | 10.84 | 10.81 | 10.81 | 10.81 | 1,500 |
| 06 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 02 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 01 feb 2024 | 10.78 | 10.81 | 10.78 | 10.80 | 10.80 | 129,800 |
| 31 ene 2024 | 10.78 | 10.81 | 10.78 | 10.78 | 10.78 | 7,700 |
| *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.