Yahoo

Correo

U.S. markets open in 2 hours 1 minute

F S&P 500
5,359.00
+31.00(+0.58%)
F Dow Jones
39,821.00
+38.00(+0.10%)
F Nasdaq
18,972.25
+185.50(+0.99%)
E-mini Russell 2000 Index Futur
2,093.80
+4.70(+0.22%)
Petróleo
78.11
+0.54(+0.70%)
Oro
2,370.60
-22.30(-0.93%)

Inception Growth Acquisition Limited (IGTA)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.15

+0.01

(+0.04%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

23 may 2023 - 23 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
22 may 2024	11.13	11.16	11.13	11.15	11.15	88,600
21 may 2024	11.14	11.14	11.14	11.14	11.14	31,000
20 may 2024	11.19	11.19	11.14	11.15	11.15	35,100
17 may 2024	11.12	11.17	11.12	11.16	11.16	4,100
16 may 2024	11.16	11.18	11.13	11.15	11.15	14,300
15 may 2024	11.18	11.19	11.13	11.14	11.14	38,500
14 may 2024	11.13	11.18	11.13	11.16	11.16	16,300
13 may 2024	11.13	11.17	11.11	11.15	11.15	94,900
10 may 2024	11.15	11.15	11.07	11.10	11.10	71,100
09 may 2024	11.22	11.22	11.11	11.20	11.20	52,400
08 may 2024	11.23	11.23	11.13	11.14	11.14	3,200
07 may 2024	11.07	11.15	11.07	11.15	11.15	22,100
06 may 2024	11.11	11.13	11.07	11.09	11.09	72,700
03 may 2024	11.08	11.08	11.06	11.06	11.06	1,400
02 may 2024	11.07	11.07	11.03	11.03	11.03	1,000
01 may 2024	11.03	11.03	11.03	11.03	11.03	-
30 abr 2024	11.04	11.05	11.03	11.03	11.03	600
29 abr 2024	11.05	11.05	11.01	11.01	11.01	2,400
26 abr 2024	11.02	11.06	11.02	11.02	11.02	92,200
25 abr 2024	11.03	11.07	11.00	11.03	11.03	27,600
24 abr 2024	11.01	11.01	10.95	11.00	11.00	6,600
23 abr 2024	10.94	11.06	10.94	10.99	10.99	7,600
22 abr 2024	11.04	11.04	10.96	10.98	10.98	500
19 abr 2024	10.95	11.00	10.92	11.00	11.00	16,500
18 abr 2024	11.00	11.00	11.00	11.00	11.00	-
17 abr 2024	11.00	11.00	11.00	11.00	11.00	400
16 abr 2024	11.03	11.03	10.95	11.01	11.01	11,900
15 abr 2024	11.00	11.01	10.96	11.01	11.01	64,400
12 abr 2024	11.00	11.01	10.92	11.00	11.00	6,100
11 abr 2024	11.00	11.05	10.94	10.95	10.95	4,600
10 abr 2024	11.00	11.01	10.95	10.98	10.98	13,700
09 abr 2024	11.15	11.15	11.01	11.05	11.05	118,500
08 abr 2024	10.85	11.24	10.85	11.06	11.06	211,400
05 abr 2024	10.87	10.87	10.87	10.87	10.87	1,300
04 abr 2024	10.90	10.90	10.90	10.90	10.90	600
03 abr 2024	10.90	10.92	10.88	10.88	10.88	600
02 abr 2024	10.88	10.88	10.86	10.87	10.87	4,100
01 abr 2024	10.94	10.94	10.86	10.91	10.91	8,000
28 mar 2024	10.90	10.90	10.85	10.86	10.86	13,700
27 mar 2024	10.88	10.88	10.86	10.88	10.88	2,700
26 mar 2024	10.91	10.91	10.84	10.86	10.86	4,900
25 mar 2024	10.88	10.88	10.85	10.88	10.88	7,700
22 mar 2024	10.85	10.85	10.85	10.85	10.85	400
21 mar 2024	10.85	10.85	10.85	10.85	10.85	43,500
20 mar 2024	10.85	10.85	10.85	10.85	10.85	1,300
19 mar 2024	10.84	10.86	10.84	10.86	10.86	26,500
18 mar 2024	10.75	10.84	10.75	10.84	10.84	800
15 mar 2024	10.90	10.90	10.85	10.86	10.86	600
14 mar 2024	10.90	10.90	10.90	10.90	10.90	300
13 mar 2024	10.88	10.88	10.88	10.88	10.88	-
12 mar 2024	10.88	10.88	10.88	10.88	10.88	-
11 mar 2024	10.88	10.88	10.88	10.88	10.88	400
08 mar 2024	10.83	10.85	10.83	10.84	10.84	4,200
07 mar 2024	10.85	10.85	10.85	10.85	10.85	200
06 mar 2024	10.83	10.86	10.83	10.85	10.85	1,100
05 mar 2024	10.86	10.86	10.83	10.85	10.85	3,000
04 mar 2024	10.90	10.90	10.86	10.86	10.86	2,400
01 mar 2024	10.87	10.87	10.84	10.84	10.84	1,700
29 feb 2024	10.81	10.85	10.81	10.85	10.85	800
28 feb 2024	10.85	10.85	10.81	10.81	10.81	900
27 feb 2024	10.87	10.87	10.81	10.81	10.81	2,400
26 feb 2024	10.85	10.85	10.81	10.83	10.83	41,700
23 feb 2024	10.83	10.84	10.83	10.83	10.83	90,100
22 feb 2024	10.83	10.83	10.82	10.82	10.82	1,200
21 feb 2024	10.80	10.84	10.80	10.84	10.84	800
20 feb 2024	10.85	10.85	10.82	10.83	10.83	1,400
16 feb 2024	10.82	10.82	10.82	10.82	10.82	1,600
15 feb 2024	10.79	10.79	10.79	10.79	10.79	300
14 feb 2024	10.83	10.83	10.73	10.82	10.82	81,400
13 feb 2024	10.90	10.90	10.77	10.77	10.77	500
12 feb 2024	10.90	10.90	10.79	10.82	10.82	1,800
09 feb 2024	10.84	10.84	10.80	10.82	10.82	1,700
08 feb 2024	10.76	10.76	10.76	10.76	10.76	300
07 feb 2024	10.73	10.82	10.73	10.82	10.82	600
06 feb 2024	10.81	10.81	10.81	10.81	10.81	-
05 feb 2024	10.73	10.82	10.73	10.81	10.81	8,100
02 feb 2024	10.80	10.80	10.80	10.80	10.80	-
01 feb 2024	10.80	10.80	10.80	10.80	10.80	400
31 ene 2024	10.73	10.83	10.73	10.83	10.83	5,400
30 ene 2024	10.75	10.75	10.75	10.75	10.75	-
29 ene 2024	10.75	10.75	10.75	10.75	10.75	600
26 ene 2024	10.77	10.77	10.73	10.73	10.73	700
25 ene 2024	10.75	10.75	10.73	10.73	10.73	102,900
24 ene 2024	10.72	10.73	10.72	10.73	10.73	300
23 ene 2024	10.74	10.74	10.74	10.74	10.74	200
22 ene 2024	10.73	10.73	10.73	10.73	10.73	500
19 ene 2024	10.75	10.75	10.75	10.75	10.75	-
18 ene 2024	10.72	10.75	10.72	10.75	10.75	400
17 ene 2024	10.75	10.75	10.71	10.73	10.73	1,300
16 ene 2024	10.75	10.75	10.73	10.73	10.73	900
12 ene 2024	10.75	10.75	10.74	10.74	10.74	500
11 ene 2024	10.75	10.75	10.75	10.75	10.75	-
10 ene 2024	10.73	10.75	10.73	10.75	10.75	800
09 ene 2024	10.75	10.75	10.73	10.75	10.75	5,300
08 ene 2024	10.72	10.75	10.72	10.72	10.72	5,300
05 ene 2024	10.73	10.73	10.70	10.70	10.70	700
04 ene 2024	10.70	10.72	10.69	10.70	10.70	37,300
03 ene 2024	10.66	10.69	10.66	10.69	10.69	110,200
02 ene 2024	10.66	10.66	10.66	10.66	10.66	1,500
29 dic 2023	10.64	10.66	10.64	10.66	10.66	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...

F S&P 5005,359.00+31.00(+0.58%)

F Dow Jones39,821.00+38.00(+0.10%)

F Nasdaq18,972.25+185.50(+0.99%)

E-mini Russell 2000 Index Futur2,093.80+4.70(+0.22%)

Petróleo78.11+0.54(+0.70%)

Oro2,370.60-22.30(-0.93%)

Inception Growth Acquisition Limited (IGTA)

F S&P 500
5,359.00
+31.00(+0.58%)

F Dow Jones
39,821.00
+38.00(+0.10%)

F Nasdaq
18,972.25
+185.50(+0.99%)

E-mini Russell 2000 Index Futur
2,093.80
+4.70(+0.22%)

Petróleo
78.11
+0.54(+0.70%)

Oro
2,370.60
-22.30(-0.93%)