U.S. markets open in 7 hours 13 minutes
F S&P 500
5,560.75 +14.75 (+0.27%) F Dow Jones
39,562.00 +12.00 (+0.03%) F Nasdaq
20,122.00 +82.50 (+0.41%) E-mini Russell 2000 Index Futur
2,067.90 +7.80 (+0.38%) Petróleo
82.27 +0.53 (+0.65%) Oro
2,336.80 +0.20 (+0.01%)
Digital Health Acquisition Corp. (DHAC)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 jun 2023 - 28 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | - | - | - | - | - | - |
| 25 jun 2024 | - | - | - | - | - | - |
| 24 jun 2024 | 12.50 | 15.69 | 11.22 | 12.11 | 12.11 | 64,842 |
| 21 jun 2024 | 11.90 | 12.50 | 11.46 | 11.57 | 11.57 | 29,209 |
| 20 jun 2024 | 12.09 | 12.73 | 11.32 | 11.91 | 11.91 | 16,591 |
| 18 jun 2024 | 14.16 | 14.76 | 11.95 | 12.79 | 12.79 | 38,913 |
| 17 jun 2024 | 13.90 | 14.75 | 13.50 | 14.30 | 14.30 | 60,726 |
| 14 jun 2024 | 14.57 | 15.64 | 13.49 | 14.40 | 14.40 | 24,380 |
| 13 jun 2024 | 14.80 | 15.51 | 13.32 | 14.53 | 14.53 | 18,129 |
| 12 jun 2024 | 14.01 | 14.74 | 12.27 | 14.74 | 14.74 | 22,880 |
| 11 jun 2024 | 15.10 | 16.55 | 13.85 | 14.89 | 14.89 | 23,577 |
| 10 jun 2024 | 16.88 | 17.00 | 13.73 | 15.15 | 15.15 | 45,799 |
| 07 jun 2024 | 18.62 | 23.91 | 14.16 | 15.96 | 15.96 | 92,091 |
| 06 jun 2024 | 17.70 | 23.99 | 17.45 | 19.46 | 19.46 | 83,358 |
| 05 jun 2024 | 18.76 | 21.00 | 17.51 | 18.00 | 18.00 | 81,507 |
| 04 jun 2024 | 17.07 | 33.08 | 16.68 | 21.01 | 21.01 | 306,123 |
| 03 jun 2024 | 15.65 | 19.07 | 15.05 | 17.34 | 17.34 | 105,684 |
| 31 may 2024 | 23.96 | 25.00 | 16.00 | 17.00 | 17.00 | 1,976,150 |
| 30 may 2024 | 13.71 | 19.00 | 13.00 | 15.00 | 15.00 | 47,450 |
| 29 may 2024 | 13.77 | 13.77 | 12.80 | 13.45 | 13.45 | 5,433 |
| 28 may 2024 | 13.65 | 14.55 | 13.60 | 14.52 | 14.52 | 11,326 |
| 24 may 2024 | 13.50 | 13.73 | 13.11 | 13.49 | 13.49 | 2,676 |
| 23 may 2024 | 13.96 | 14.37 | 12.82 | 13.90 | 13.90 | 6,539 |
| 22 may 2024 | 12.51 | 14.00 | 12.51 | 13.94 | 13.94 | 8,068 |
| 21 may 2024 | 13.00 | 13.00 | 12.52 | 12.85 | 12.85 | 6,360 |
| 20 may 2024 | 13.50 | 14.00 | 12.29 | 13.07 | 13.07 | 12,685 |
| 17 may 2024 | 13.49 | 13.95 | 13.40 | 13.68 | 13.68 | 7,277 |
| 16 may 2024 | 12.10 | 13.40 | 12.04 | 13.40 | 13.40 | 37,290 |
| 15 may 2024 | 11.91 | 12.05 | 11.77 | 11.83 | 11.83 | 8,507 |
| 14 may 2024 | 12.00 | 12.20 | 11.81 | 11.89 | 11.89 | 8,082 |
| 13 may 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 10 may 2024 | 11.83 | 11.83 | 11.60 | 11.60 | 11.60 | 1,833 |
| 09 may 2024 | 11.80 | 11.80 | 11.70 | 11.70 | 11.70 | 654 |
| 08 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 363 |
| 07 may 2024 | 11.99 | 12.00 | 11.80 | 11.80 | 11.80 | 717 |
| 06 may 2024 | 12.00 | 12.00 | 11.90 | 11.90 | 11.90 | 2,315 |
| 03 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 309 |
| 02 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 01 may 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 30 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 1,004 |
| 29 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 634 |
| 26 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 25 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 24 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 302 |
| 23 abr 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 22 abr 2024 | 12.01 | 12.01 | 12.00 | 12.00 | 12.00 | 483 |
| 19 abr 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 793 |
| 18 abr 2024 | 12.00 | 12.01 | 12.00 | 12.01 | 12.01 | 564 |
| 17 abr 2024 | 12.00 | 12.25 | 12.00 | 12.25 | 12.25 | 679 |
| 16 abr 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 184 |
| 15 abr 2024 | 12.00 | 12.00 | 11.99 | 12.00 | 12.00 | 7,529 |
| 12 abr 2024 | 12.57 | 12.57 | 11.97 | 12.00 | 12.00 | 18,172 |
| 11 abr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | 1,255 |
| 10 abr 2024 | 12.50 | 12.90 | 12.25 | 12.60 | 12.60 | 19,745 |
| 09 abr 2024 | 12.66 | 13.30 | 12.50 | 12.94 | 12.94 | 34,343 |
| 08 abr 2024 | 12.32 | 12.43 | 12.15 | 12.35 | 12.35 | 8,725 |
| 05 abr 2024 | 11.99 | 12.50 | 11.75 | 12.12 | 12.12 | 27,494 |
| 04 abr 2024 | 12.23 | 12.72 | 11.80 | 11.80 | 11.80 | 17,932 |
| 03 abr 2024 | 11.81 | 13.80 | 11.70 | 12.91 | 12.91 | 38,167 |
| 02 abr 2024 | 12.15 | 12.16 | 11.59 | 11.70 | 11.70 | 27,975 |
| 01 abr 2024 | 11.90 | 12.50 | 11.90 | 12.37 | 12.37 | 42,184 |
| 28 mar 2024 | 11.75 | 12.00 | 11.52 | 11.79 | 11.79 | 23,905 |
| 27 mar 2024 | 11.50 | 11.75 | 11.50 | 11.71 | 11.71 | 5,214 |
| 26 mar 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 105 |
| 25 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 mar 2024 | 11.40 | 11.60 | 11.40 | 11.60 | 11.60 | 806 |
| 21 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 20 mar 2024 | 11.60 | 11.60 | 11.40 | 11.60 | 11.60 | 1,951 |
| 19 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 18 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 15 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 14 mar 2024 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 403 |
| 13 mar 2024 | 11.60 | 11.60 | 11.44 | 11.60 | 11.60 | 1,208 |
| 12 mar 2024 | 11.56 | 11.75 | 11.45 | 11.60 | 11.60 | 2,316 |
| 11 mar 2024 | 11.56 | 11.60 | 11.50 | 11.60 | 11.60 | 703 |
| 08 mar 2024 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 07 mar 2024 | 11.49 | 11.49 | 11.45 | 11.46 | 11.46 | 3,423 |
| 06 mar 2024 | 11.48 | 11.57 | 11.42 | 11.54 | 11.54 | 3,413 |
| 05 mar 2024 | 11.49 | 11.49 | 11.49 | 11.49 | 11.49 | 241 |
| 04 mar 2024 | 11.50 | 11.62 | 11.45 | 11.45 | 11.45 | 6,335 |
| 01 mar 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 29 feb 2024 | 11.64 | 11.74 | 11.64 | 11.74 | 11.74 | 1,559 |
| 28 feb 2024 | 11.80 | 11.80 | 11.65 | 11.78 | 11.78 | 3,458 |
| 27 feb 2024 | 11.31 | 12.10 | 11.31 | 12.10 | 12.10 | 1,102 |
| 26 feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 23 feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 22 feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 21 feb 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | - |
| 20 feb 2024 | 11.51 | 11.99 | 11.32 | 11.99 | 11.99 | 1,475 |
| 16 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 15 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 14 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 13 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 12 feb 2024 | 11.34 | 11.80 | 11.26 | 11.80 | 11.80 | 1,184 |
| 09 feb 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 feb 2024 | 11.43 | 11.80 | 11.25 | 11.80 | 11.80 | 7,506 |
| 07 feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 06 feb 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 05 feb 2024 | 12.05 | 12.05 | 11.07 | 11.84 | 11.84 | 12,696 |
| 02 feb 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1,771 |
| *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.