U.S. markets open in 4 hours 58 minutes
F S&P 500
5,250.75 +11.75 (+0.22%) F Dow Jones
39,607.00 +71.00 (+0.18%) F Nasdaq
18,262.00 +47.50 (+0.26%) E-mini Russell 2000 Index Futur
2,091.30 +7.20 (+0.35%) Petróleo
79.55 +0.29 (+0.37%) Oro
2,375.50 +35.20 (+1.50%)
Global Technology Acquisition Corp. I (GTAC)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 08 may 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 07 may 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 06 may 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
| 03 may 2024 | 11.30 | 11.30 | 11.15 | 11.15 | 11.15 | 1,200 |
| 02 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 01 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 30 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 29 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 300 |
| 26 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4,200 |
| 24 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 8,000 |
| 23 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 22 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 18 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 17 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 16 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 15 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 12 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 11 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 100 |
| 10 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 09 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 08 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 05 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 04 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 03 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 02 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 01 abr 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 28 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 27 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 26 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 25 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 22 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 21 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 20 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 19 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 18 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 15 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 14 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 13 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 12 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 11 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 08 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 07 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 06 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 05 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 04 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 01 mar 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 29 feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 28 feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 27 feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 26 feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 100 |
| 23 feb 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 300 |
| 22 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 500 |
| 21 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 500 |
| 20 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 16 feb 2024 | 10.92 | 10.92 | 10.89 | 10.89 | 10.89 | 2,600 |
| 15 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 14 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 13 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 12 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 09 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 08 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 07 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 200 |
| 06 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 05 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 02 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 01 feb 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 31 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 100 |
| 30 ene 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,300 |
| 29 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | - |
| 26 ene 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 100 |
| 25 ene 2024 | 11.32 | 11.32 | 11.26 | 11.26 | 11.26 | 500 |
| 24 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 23 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 22 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 19 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 400 |
| 18 ene 2024 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 600 |
| 17 ene 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 300 |
| 16 ene 2024 | 11.25 | 11.31 | 11.10 | 11.31 | 11.31 | 1,100 |
| 12 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 6,900 |
| 11 ene 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 10 ene 2024 | 10.91 | 10.91 | 10.82 | 10.82 | 10.82 | 1,400 |
| 09 ene 2024 | 10.91 | 10.91 | 10.90 | 10.91 | 10.91 | 400 |
| 08 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 05 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 100 |
| 04 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 100 |
| 03 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 100 |
| 02 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 200 |
| 29 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 28 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 27 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 26 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 22 dic 2023 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | - |
| 21 dic 2023 | 11.25 | 11.35 | 11.25 | 11.35 | 11.35 | 1,200 |
| 20 dic 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | - |
| 19 dic 2023 | 11.32 | 11.32 | 11.32 | 11.32 | 11.32 | 200 |
| 18 dic 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 15 dic 2023 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 100 |
| *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.