U.S. markets closed
F S&P 500
5,552.75 +6.75 (+0.12%) F Dow Jones
39,502.00 -48.00 (-0.12%) F Nasdaq
20,086.50 +47.00 (+0.23%) E-mini Russell 2000 Index Futur
2,063.10 +3.00 (+0.15%) Petróleo
81.98 +0.24 (+0.29%) Oro
2,331.90 -4.70 (-0.20%)
Blockchain Coinvestors Acquisition Corp. I (BCSA)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 200 |
| 25 jun 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 24 jun 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 21 jun 2024 | 11.15 | 11.19 | 11.14 | 11.19 | 11.19 | 2,000 |
| 20 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 18 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 110,200 |
| 17 jun 2024 | 11.11 | 11.16 | 11.11 | 11.16 | 11.16 | 12,500 |
| 14 jun 2024 | 11.14 | 11.18 | 11.14 | 11.15 | 11.15 | 1,700 |
| 13 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 jun 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 400 |
| 11 jun 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 400 |
| 10 jun 2024 | 11.15 | 11.17 | 11.15 | 11.17 | 11.17 | 800 |
| 07 jun 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 1,000 |
| 06 jun 2024 | 11.16 | 11.16 | 11.14 | 11.16 | 11.16 | 800 |
| 05 jun 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 200 |
| 04 jun 2024 | 11.14 | 11.16 | 11.14 | 11.16 | 11.16 | 1,200 |
| 03 jun 2024 | 11.16 | 11.16 | 11.15 | 11.16 | 11.16 | 1,400 |
| 31 may 2024 | 11.15 | 11.16 | 11.15 | 11.16 | 11.16 | 3,400 |
| 30 may 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 400 |
| 29 may 2024 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | 3,300 |
| 28 may 2024 | 11.15 | 11.16 | 11.15 | 11.15 | 11.15 | 6,000 |
| 24 may 2024 | 11.11 | 11.16 | 11.11 | 11.16 | 11.16 | 1,500 |
| 23 may 2024 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | 2,800 |
| 22 may 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 1,700 |
| 21 may 2024 | 11.15 | 11.15 | 11.14 | 11.15 | 11.15 | 3,800 |
| 20 may 2024 | 11.15 | 11.15 | 11.13 | 11.15 | 11.15 | 900 |
| 17 may 2024 | 11.12 | 11.19 | 11.11 | 11.13 | 11.13 | 3,900 |
| 16 may 2024 | 11.25 | 11.25 | 11.11 | 11.21 | 11.21 | 335,700 |
| 15 may 2024 | 11.17 | 11.30 | 11.15 | 11.23 | 11.23 | 4,900 |
| 14 may 2024 | 11.40 | 11.40 | 11.11 | 11.26 | 11.26 | 4,400 |
| 13 may 2024 | 11.14 | 11.22 | 11.14 | 11.20 | 11.20 | 7,100 |
| 10 may 2024 | 11.11 | 11.18 | 11.11 | 11.11 | 11.11 | 1,200 |
| 09 may 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| 08 may 2024 | 11.10 | 11.21 | 11.10 | 11.21 | 11.21 | 156,200 |
| 07 may 2024 | 11.14 | 11.16 | 11.10 | 11.10 | 11.10 | 3,000 |
| 06 may 2024 | 11.12 | 11.18 | 11.10 | 11.12 | 11.12 | 24,800 |
| 03 may 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 135,500 |
| 02 may 2024 | 11.18 | 11.22 | 11.18 | 11.20 | 11.20 | 60,100 |
| 01 may 2024 | 11.19 | 11.20 | 11.18 | 11.19 | 11.19 | 6,100 |
| 30 abr 2024 | 11.19 | 11.22 | 11.19 | 11.20 | 11.20 | 22,600 |
| 29 abr 2024 | 11.21 | 11.22 | 11.19 | 11.20 | 11.20 | 32,600 |
| 26 abr 2024 | 11.22 | 11.22 | 11.15 | 11.20 | 11.20 | 450,900 |
| 25 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 1,100 |
| 24 abr 2024 | 11.13 | 11.15 | 11.13 | 11.14 | 11.14 | 21,500 |
| 23 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 1,400 |
| 22 abr 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 7,400 |
| 19 abr 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 10,500 |
| 18 abr 2024 | 11.05 | 11.13 | 11.05 | 11.13 | 11.13 | 5,400 |
| 17 abr 2024 | 11.09 | 11.14 | 11.09 | 11.13 | 11.13 | 4,400 |
| 16 abr 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 80,300 |
| 15 abr 2024 | 11.15 | 11.15 | 11.13 | 11.14 | 11.14 | 44,600 |
| 12 abr 2024 | 11.15 | 11.16 | 11.13 | 11.14 | 11.14 | 43,600 |
| 11 abr 2024 | 11.12 | 11.15 | 11.10 | 11.12 | 11.12 | 83,000 |
| 10 abr 2024 | 11.17 | 11.17 | 11.11 | 11.13 | 11.13 | 15,000 |
| 09 abr 2024 | 11.12 | 11.30 | 11.08 | 11.18 | 11.18 | 268,700 |
| 08 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 05 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 300 |
| 04 abr 2024 | 11.12 | 11.12 | 11.11 | 11.12 | 11.12 | 1,900 |
| 03 abr 2024 | 11.08 | 11.11 | 11.08 | 11.10 | 11.10 | 1,500 |
| 02 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 01 abr 2024 | 11.08 | 11.12 | 11.08 | 11.12 | 11.12 | 700 |
| 28 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 27 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 300 |
| 26 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 7,900 |
| 25 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 22 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,100 |
| 21 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 17,100 |
| 20 mar 2024 | 11.07 | 11.07 | 11.03 | 11.03 | 11.03 | 1,100 |
| 19 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 18 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
| 15 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 17,800 |
| 14 mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| 13 mar 2024 | 11.04 | 11.04 | 11.01 | 11.04 | 11.04 | 1,700 |
| 12 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 500 |
| 11 mar 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 800 |
| 08 mar 2024 | 11.01 | 11.03 | 11.01 | 11.03 | 11.03 | 8,700 |
| 07 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 06 mar 2024 | 11.00 | 11.03 | 11.00 | 11.03 | 11.03 | 500 |
| 05 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 300 |
| 04 mar 2024 | 11.03 | 11.03 | 11.00 | 11.00 | 11.00 | 400 |
| 01 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 200 |
| 29 feb 2024 | 10.98 | 10.99 | 10.98 | 10.99 | 10.99 | 33,400 |
| 28 feb 2024 | 10.98 | 10.99 | 10.98 | 10.98 | 10.98 | 55,400 |
| 27 feb 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 1,100 |
| 26 feb 2024 | 10.97 | 10.98 | 10.97 | 10.98 | 10.98 | 5,500 |
| 23 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| 22 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 1,000 |
| 21 feb 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 20 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| 16 feb 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 500 |
| 15 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 14 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 13 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 4,200 |
| 12 feb 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 38,800 |
| 09 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 08 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 111,900 |
| 07 feb 2024 | 10.98 | 10.98 | 10.97 | 10.97 | 10.97 | 52,100 |
| 06 feb 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 800 |
| 05 feb 2024 | 10.96 | 10.98 | 10.96 | 10.98 | 10.98 | 40,300 |
| 02 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| *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.