U.S. markets open in 5 hours 51 minutes
F S&P 500
5,594.25 +4.00 (+0.07%) F Dow Jones
39,677.00 +41.00 (+0.10%) F Nasdaq
20,436.25 +24.75 (+0.12%) E-mini Russell 2000 Index Futur
2,051.40 -1.70 (-0.08%) Petróleo
84.10 +0.22 (+0.26%) Oro
2,371.50 +2.10 (+0.09%)
AlphaCentric Robotics and Automation I (GNXIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | - |
| 02 jul 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 01 jul 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 28 jun 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | - |
| 27 jun 2024 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | - |
| 26 jun 2024 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | - |
| 25 jun 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 24 jun 2024 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | - |
| 21 jun 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 20 jun 2024 | 11.84 | 11.84 | 11.84 | 11.84 | 11.84 | - |
| 18 jun 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | - |
| 17 jun 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - |
| 14 jun 2024 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | - |
| 13 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 12 jun 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 11 jun 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | - |
| 10 jun 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | - |
| 07 jun 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 06 jun 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 05 jun 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 04 jun 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | - |
| 03 jun 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 31 may 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 30 may 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 29 may 2024 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | - |
| 28 may 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 24 may 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 23 may 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | - |
| 22 may 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | - |
| 21 may 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | - |
| 20 may 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 17 may 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | - |
| 16 may 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 15 may 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 14 may 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 13 may 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 10 may 2024 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | - |
| 09 may 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 08 may 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| 07 may 2024 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | - |
| 06 may 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | - |
| 03 may 2024 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | - |
| 02 may 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 01 may 2024 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | - |
| 30 abr 2024 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | - |
| 29 abr 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 26 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 25 abr 2024 | 11.55 | 11.55 | 11.55 | 11.55 | 11.55 | - |
| 24 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 23 abr 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | - |
| 22 abr 2024 | 11.41 | 11.41 | 11.41 | 11.41 | 11.41 | - |
| 19 abr 2024 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 18 abr 2024 | 11.48 | 11.48 | 11.48 | 11.48 | 11.48 | - |
| 17 abr 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 16 abr 2024 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | - |
| 15 abr 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| 12 abr 2024 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | - |
| 11 abr 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 10 abr 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| 09 abr 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 08 abr 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 05 abr 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 04 abr 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | - |
| 03 abr 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | - |
| 02 abr 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 01 abr 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | - |
| 28 mar 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | - |
| 27 mar 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 26 mar 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 25 mar 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 22 mar 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | - |
| 21 mar 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 20 mar 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | - |
| 19 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 18 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 15 mar 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 14 mar 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 13 mar 2024 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | - |
| 12 mar 2024 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 11 mar 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 08 mar 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 07 mar 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 06 mar 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 05 mar 2024 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | - |
| 04 mar 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | - |
| 01 mar 2024 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| 29 feb 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | - |
| 28 feb 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | - |
| 27 feb 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 26 feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 23 feb 2024 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | - |
| 22 feb 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| 21 feb 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | - |
| 20 feb 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | - |
| 16 feb 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | - |
| 15 feb 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | - |
| 14 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 13 feb 2024 | 11.54 | 11.54 | 11.54 | 11.54 | 11.54 | - |
| 12 feb 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 09 feb 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | - |
| *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.