Keen Vision Acquisition Corporation (KVAC)
NasdaqGM - NasdaqGM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 04:00PM EDT. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 2 |
| 20 jun 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | 16,400 |
| 18 jun 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | 10,800 |
| 17 jun 2024 | 10.58 | 10.59 | 10.56 | 10.56 | 10.56 | 281,900 |
| 14 jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 12,300 |
| 13 jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | 1,400 |
| 12 jun 2024 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | - |
| 11 jun 2024 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 239,400 |
| 10 jun 2024 | 10.56 | 10.57 | 10.56 | 10.56 | 10.56 | 105,000 |
| 07 jun 2024 | 10.57 | 10.57 | 10.56 | 10.57 | 10.57 | 1,500 |
| 06 jun 2024 | 10.56 | 10.57 | 10.56 | 10.57 | 10.57 | 1,255,400 |
| 05 jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 1,000 |
| 04 jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 48,900 |
| 03 jun 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 300 |
| 31 may 2024 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 47,300 |
| 30 may 2024 | 10.56 | 10.56 | 10.55 | 10.55 | 10.55 | 30,600 |
| 29 may 2024 | 10.57 | 10.57 | 10.56 | 10.56 | 10.56 | 102,300 |
| 28 may 2024 | 10.57 | 10.57 | 10.55 | 10.55 | 10.55 | 1,370,200 |
| 24 may 2024 | 10.55 | 10.55 | 10.54 | 10.54 | 10.54 | 2,600 |
| 23 may 2024 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | 5,200 |
| 22 may 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 4,000 |
| 21 may 2024 | 10.54 | 10.55 | 10.54 | 10.55 | 10.55 | 7,600 |
| 20 may 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 17 may 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 16 may 2024 | 10.53 | 10.54 | 10.53 | 10.54 | 10.54 | 251,300 |
| 15 may 2024 | 10.54 | 10.54 | 10.54 | 10.54 | 10.54 | - |
| 14 may 2024 | 10.53 | 10.54 | 10.52 | 10.54 | 10.54 | 11,500 |
| 13 may 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2,100 |
| 10 may 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 200 |
| 09 may 2024 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 3,700 |
| 08 may 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 900 |
| 07 may 2024 | 10.50 | 10.52 | 10.49 | 10.52 | 10.52 | 17,000 |
| 06 may 2024 | 10.51 | 10.52 | 10.47 | 10.47 | 10.47 | 6,500 |
| 03 may 2024 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2,200 |
| 02 may 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 may 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,700 |
| 30 abr 2024 | 10.50 | 10.52 | 10.50 | 10.51 | 10.51 | 54,800 |
| 29 abr 2024 | 10.51 | 10.51 | 10.50 | 10.51 | 10.51 | 2,900 |
| 26 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| 25 abr 2024 | 10.50 | 10.51 | 10.49 | 10.50 | 10.50 | 14,100 |
| 24 abr 2024 | 10.49 | 10.50 | 10.49 | 10.50 | 10.50 | 2,600 |
| 23 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,100 |
| 22 abr 2024 | 10.49 | 10.50 | 10.49 | 10.49 | 10.49 | 4,900 |
| 19 abr 2024 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 2,400 |
| 18 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 300 |
| 17 abr 2024 | 10.50 | 10.50 | 10.48 | 10.48 | 10.48 | 7,000 |
| 16 abr 2024 | 10.50 | 10.50 | 10.47 | 10.49 | 10.49 | 22,800 |
| 15 abr 2024 | 10.48 | 10.48 | 10.47 | 10.47 | 10.47 | 4,900 |
| 12 abr 2024 | 10.47 | 10.49 | 10.47 | 10.49 | 10.49 | 75,100 |
| 11 abr 2024 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 200 |
| 10 abr 2024 | 10.48 | 10.50 | 10.47 | 10.47 | 10.47 | 16,600 |
| 09 abr 2024 | 10.50 | 10.50 | 10.47 | 10.50 | 10.50 | 3,800 |
| 08 abr 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 1,600 |
| 05 abr 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 400 |
| 04 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | - |
| 03 abr 2024 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 62,900 |
| 02 abr 2024 | 10.47 | 10.47 | 10.43 | 10.47 | 10.47 | 16,100 |
| 01 abr 2024 | 10.46 | 10.47 | 10.45 | 10.47 | 10.47 | 13,200 |
| 28 mar 2024 | 10.47 | 10.47 | 10.45 | 10.45 | 10.45 | 2,400 |
| 27 mar 2024 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | 2,000 |
| 26 mar 2024 | 10.45 | 10.47 | 10.45 | 10.45 | 10.45 | 24,000 |
| 25 mar 2024 | 10.44 | 10.47 | 10.44 | 10.47 | 10.47 | 800 |
| 22 mar 2024 | 10.44 | 10.46 | 10.44 | 10.46 | 10.46 | 38,300 |
| 21 mar 2024 | 10.45 | 10.46 | 10.44 | 10.45 | 10.45 | 31,300 |
| 20 mar 2024 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 151,800 |
| 19 mar 2024 | 10.45 | 10.46 | 10.45 | 10.46 | 10.46 | 13,100 |
| 18 mar 2024 | 10.46 | 10.46 | 10.45 | 10.45 | 10.45 | 6,300 |
| 15 mar 2024 | 10.43 | 10.44 | 10.43 | 10.44 | 10.44 | 25,400 |
| 14 mar 2024 | 10.42 | 10.45 | 10.42 | 10.45 | 10.45 | 7,100 |
| 13 mar 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 1,300 |
| 12 mar 2024 | 10.44 | 10.45 | 10.43 | 10.43 | 10.43 | 26,400 |
| 11 mar 2024 | 10.44 | 10.44 | 10.43 | 10.44 | 10.44 | 111,100 |
| 08 mar 2024 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 600 |
| 07 mar 2024 | 10.44 | 10.44 | 10.43 | 10.43 | 10.43 | 17,700 |
| 06 mar 2024 | 10.42 | 10.45 | 10.42 | 10.44 | 10.44 | 129,100 |
| 05 mar 2024 | 10.41 | 10.44 | 10.41 | 10.44 | 10.44 | 301,300 |
| 04 mar 2024 | 10.43 | 10.43 | 10.41 | 10.43 | 10.43 | 7,600 |
| 01 mar 2024 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - |
| 29 feb 2024 | 10.42 | 10.42 | 10.40 | 10.40 | 10.40 | 4,700 |
| 28 feb 2024 | 10.42 | 10.43 | 10.42 | 10.42 | 10.42 | 4,900 |
| 27 feb 2024 | 10.41 | 10.42 | 10.40 | 10.42 | 10.42 | 318,400 |
| 26 feb 2024 | 10.39 | 10.40 | 10.39 | 10.39 | 10.39 | 32,400 |
| 23 feb 2024 | 10.40 | 10.40 | 10.38 | 10.40 | 10.40 | 388,400 |
| 22 feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 13,500 |
| 21 feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1,100 |
| 20 feb 2024 | 10.39 | 10.39 | 10.38 | 10.38 | 10.38 | 15,500 |
| 16 feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 1,000 |
| 15 feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 200 |
| 14 feb 2024 | 10.39 | 10.40 | 10.39 | 10.40 | 10.40 | 1,900 |
| 13 feb 2024 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 1,800 |
| 12 feb 2024 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | - |
| 09 feb 2024 | 10.38 | 10.39 | 10.38 | 10.38 | 10.38 | 948,800 |
| 08 feb 2024 | 10.39 | 10.39 | 10.37 | 10.37 | 10.37 | 385,200 |
| 07 feb 2024 | 10.38 | 10.40 | 10.38 | 10.40 | 10.40 | 13,700 |
| 06 feb 2024 | 10.40 | 10.41 | 10.39 | 10.40 | 10.40 | 6,700 |
| 05 feb 2024 | 10.40 | 10.40 | 10.39 | 10.40 | 10.40 | 10,800 |
| 02 feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | - |
| 01 feb 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 301,000 |
| 31 ene 2024 | 10.39 | 10.39 | 10.39 | 10.39 | 10.39 | 2,600 |
| 30 ene 2024 | 10.40 | 10.40 | 10.39 | 10.39 | 10.39 | 15,000 |
| *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.