U.S. markets open in 7 hours 59 minutes
F S&P 500
5,524.50 +7.50 (+0.14%) F Dow Jones
39,916.00 +72.00 (+0.18%) F Nasdaq
19,804.00 +53.25 (+0.27%) E-mini Russell 2000 Index Futur
2,059.10 +6.30 (+0.31%) Petróleo
81.69 +0.06 (+0.07%) Oro
2,340.20 -4.20 (-0.18%)
JVSPAC Acquisition Corp. (JVSAU)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 jun 2023 - 25 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 21 jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 600 |
| 20 jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 18 jun 2024 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 10,500 |
| 17 jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 14 jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1,500 |
| 13 jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2,200 |
| 12 jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 300 |
| 11 jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 100 |
| 10 jun 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 100 |
| 07 jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | - |
| 06 jun 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 300 |
| 05 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 04 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 03 jun 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 31 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 30 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 29 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | - |
| 28 may 2024 | 11.68 | 11.68 | 10.55 | 10.55 | 10.55 | 2,000 |
| 24 may 2024 | 10.40 | 11.35 | 10.40 | 10.50 | 10.50 | 5,900 |
| 23 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 21 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 20 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 17 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 300 |
| 16 may 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 15 may 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 14 may 2024 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | - |
| 13 may 2024 | 10.57 | 10.57 | 10.33 | 10.33 | 10.33 | 9,900 |
| 10 may 2024 | 10.43 | 10.43 | 10.40 | 10.40 | 10.40 | 17,000 |
| 09 may 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 08 may 2024 | 10.43 | 10.47 | 10.43 | 10.43 | 10.43 | 1,900 |
| 07 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 06 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 03 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 02 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 01 may 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 30 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 29 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 26 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 25 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 24 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 23 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 22 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 2,800 |
| 19 abr 2024 | 10.46 | 10.60 | 10.40 | 10.40 | 10.40 | 3,800 |
| 18 abr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 17 abr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | - |
| 16 abr 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 500 |
| 15 abr 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 12 abr 2024 | 10.40 | 10.45 | 10.39 | 10.39 | 10.39 | 2,400 |
| 11 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 10 abr 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 1,300 |
| 09 abr 2024 | 10.42 | 10.42 | 10.42 | 10.42 | 10.42 | 1,000 |
| 08 abr 2024 | 10.39 | 10.50 | 10.39 | 10.45 | 10.45 | 19,700 |
| 05 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 04 abr 2024 | 10.31 | 10.33 | 10.30 | 10.30 | 10.30 | 10,000 |
| 03 abr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 400 |
| 02 abr 2024 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 5,800 |
| 01 abr 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 28 mar 2024 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - |
| 27 mar 2024 | 10.29 | 10.30 | 10.28 | 10.30 | 10.30 | 10,800 |
| 26 mar 2024 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 400 |
| 25 mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 22 mar 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | - |
| 21 mar 2024 | 10.28 | 10.28 | 10.26 | 10.27 | 10.27 | 14,600 |
| 20 mar 2024 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | - |
| 19 mar 2024 | 10.27 | 10.27 | 10.26 | 10.26 | 10.26 | 5,600 |
| 18 mar 2024 | 10.25 | 10.27 | 10.25 | 10.26 | 10.26 | 19,400 |
| 15 mar 2024 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | - |
| 14 mar 2024 | 10.25 | 10.28 | 10.25 | 10.25 | 10.25 | 7,000 |
| 13 mar 2024 | 10.25 | 10.29 | 10.25 | 10.29 | 10.29 | 15,400 |
| 12 mar 2024 | 10.25 | 10.28 | 10.25 | 10.28 | 10.28 | 12,400 |
| 11 mar 2024 | 10.23 | 10.25 | 10.22 | 10.25 | 10.25 | 142,600 |
| 08 mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 400 |
| 07 mar 2024 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 20,900 |
| 06 mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 45,400 |
| 05 mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 600 |
| 04 mar 2024 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 6,000 |
| 01 mar 2024 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 300 |
| 29 feb 2024 | 10.21 | 10.21 | 10.20 | 10.21 | 10.21 | 11,100 |
| 28 feb 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 8,300 |
| 27 feb 2024 | 10.19 | 10.21 | 10.19 | 10.21 | 10.21 | 800 |
| 26 feb 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 3,400 |
| 23 feb 2024 | 10.21 | 10.21 | 10.20 | 10.20 | 10.20 | 1,900 |
| 22 feb 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 13,300 |
| 21 feb 2024 | 10.20 | 10.20 | 10.19 | 10.19 | 10.19 | 600 |
| 20 feb 2024 | 10.19 | 10.20 | 10.19 | 10.19 | 10.19 | 16,800 |
| 16 feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 900 |
| 15 feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 2,200 |
| 14 feb 2024 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | 3,400 |
| 13 feb 2024 | 10.17 | 10.19 | 10.17 | 10.17 | 10.17 | 54,800 |
| 12 feb 2024 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | 100 |
| 09 feb 2024 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 300 |
| 08 feb 2024 | 10.17 | 10.19 | 10.17 | 10.18 | 10.18 | 7,100 |
| 07 feb 2024 | 10.17 | 10.17 | 10.15 | 10.16 | 10.16 | 10,900 |
| 06 feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 4,000 |
| 05 feb 2024 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | 9,400 |
| 02 feb 2024 | 10.14 | 10.15 | 10.14 | 10.14 | 10.14 | 56,400 |
| 01 feb 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 9,300 |
| 31 ene 2024 | 10.15 | 10.15 | 10.14 | 10.14 | 10.14 | 13,300 |
| *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.