Investcorp India Acquisition Corp (IVCA)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
15 may 2023 - 15 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 69 |
| 13 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,000 |
| 10 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 100 |
| 09 may 2024 | 11.27 | 11.28 | 11.27 | 11.27 | 11.27 | 173,300 |
| 08 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 07 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 28,600 |
| 06 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 50,200 |
| 03 may 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 140,100 |
| 02 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | - |
| 01 may 2024 | 11.26 | 11.27 | 11.26 | 11.27 | 11.27 | 94,800 |
| 30 abr 2024 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 25,700 |
| 29 abr 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 500 |
| 26 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 43,700 |
| 25 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 2,800 |
| 24 abr 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 23 abr 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 97,400 |
| 22 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 25,100 |
| 19 abr 2024 | 11.24 | 11.25 | 11.24 | 11.25 | 11.25 | 155,800 |
| 18 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 17 abr 2024 | 11.24 | 11.24 | 11.21 | 11.22 | 11.22 | 5,300 |
| 16 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 600 |
| 15 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 100 |
| 12 abr 2024 | 11.23 | 11.24 | 11.22 | 11.24 | 11.24 | 47,700 |
| 11 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 7,300 |
| 10 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 1,300 |
| 09 abr 2024 | 11.21 | 11.22 | 11.21 | 11.21 | 11.21 | 8,200 |
| 08 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 05 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
| 04 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 03 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 02 abr 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 500 |
| 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 | 25,300 |
| 27 mar 2024 | 11.18 | 11.20 | 11.18 | 11.19 | 11.19 | 87,900 |
| 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 | 300 |
| 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 | 800 |
| 20 mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 143,200 |
| 19 mar 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 200 |
| 18 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 15 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 14 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 13 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 12 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | - |
| 11 mar 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 600 |
| 08 mar 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 324,700 |
| 07 mar 2024 | 11.13 | 11.14 | 11.13 | 11.14 | 11.14 | 18,800 |
| 06 mar 2024 | 11.14 | 11.14 | 11.13 | 11.13 | 11.13 | 18,700 |
| 05 mar 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 500 |
| 04 mar 2024 | 11.12 | 11.14 | 11.12 | 11.14 | 11.14 | 4,300 |
| 01 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,000 |
| 29 feb 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 28 feb 2024 | 11.12 | 11.13 | 11.12 | 11.12 | 11.12 | 20,200 |
| 27 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 26 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 23 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 13,100 |
| 22 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 21 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 20 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 16 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 15 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 14 feb 2024 | 11.08 | 11.08 | 11.07 | 11.08 | 11.08 | 10,200 |
| 13 feb 2024 | 11.11 | 11.11 | 11.07 | 11.07 | 11.07 | 111,600 |
| 12 feb 2024 | 11.08 | 11.10 | 11.06 | 11.08 | 11.08 | 311,400 |
| 09 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 08 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 07 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 06 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 05 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 02 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1,400 |
| 01 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 31 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 30 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 29 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 26 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| 25 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 200 |
| 24 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 23 ene 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 100 |
| 22 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 4,400 |
| 19 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 18 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 10,100 |
| 17 ene 2024 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 62,400 |
| 16 ene 2024 | 11.04 | 11.06 | 11.04 | 11.06 | 11.06 | 59,500 |
| 12 ene 2024 | 11.04 | 11.05 | 11.03 | 11.04 | 11.04 | 54,900 |
| 11 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 10 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 09 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 78,100 |
| 08 ene 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 5,000 |
| 05 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 04 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 03 ene 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 02 ene 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 29 dic 2023 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 600 |
| 28 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 2,300 |
| 27 dic 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 200 |
| 26 dic 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 22 dic 2023 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 175,300 |
| 21 dic 2023 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
| 20 dic 2023 | 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.