Nocturne Acquisition Corporation (MBTC)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | - | - | - | - | - | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 02 may 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 01 may 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 30 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 29 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 26 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 25 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 24 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 23 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 22 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 19 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 18 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 17 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 16 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 15 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 12 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 11 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 10 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 09 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 08 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 05 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 04 abr 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | - |
| 03 abr 2024 | 11.44 | 11.73 | 11.44 | 11.66 | 11.66 | 141,136 |
| 02 abr 2024 | 11.70 | 11.72 | 11.70 | 11.72 | 11.72 | 2,368 |
| 01 abr 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | - |
| 28 mar 2024 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 447 |
| 27 mar 2024 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 255 |
| 26 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 691 |
| 25 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 22 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 21 mar 2024 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - |
| 20 mar 2024 | 11.63 | 11.63 | 11.60 | 11.60 | 11.60 | 1,771 |
| 19 mar 2024 | 11.87 | 13.98 | 11.00 | 11.62 | 11.62 | 28,099 |
| 18 mar 2024 | 10.70 | 10.70 | 9.75 | 9.95 | 9.95 | 1,663 |
| 15 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 14 mar 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 1,502 |
| 13 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 12 mar 2024 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | - |
| 11 mar 2024 | 11.79 | 12.00 | 11.75 | 12.00 | 12.00 | 2,275 |
| 08 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 07 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 06 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 05 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 04 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 01 mar 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 29 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 28 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 27 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 26 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - |
| 23 feb 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 211 |
| 22 feb 2024 | 10.50 | 10.99 | 10.00 | 10.99 | 10.99 | 1,516 |
| 21 feb 2024 | 11.85 | 11.85 | 11.70 | 11.70 | 11.70 | 1,391 |
| 20 feb 2024 | 11.70 | 11.85 | 11.70 | 11.70 | 11.70 | 1,222 |
| 16 feb 2024 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | - |
| 15 feb 2024 | 11.73 | 12.02 | 11.55 | 12.02 | 12.02 | 766 |
| 14 feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 300 |
| 13 feb 2024 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 931 |
| 12 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 09 feb 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 08 feb 2024 | 11.28 | 11.30 | 11.28 | 11.30 | 11.30 | 951 |
| 07 feb 2024 | 11.04 | 11.30 | 11.04 | 11.30 | 11.30 | 763 |
| 06 feb 2024 | 11.75 | 11.75 | 10.85 | 11.00 | 11.00 | 1,080 |
| 05 feb 2024 | 11.50 | 12.52 | 11.50 | 12.15 | 12.15 | 3,300 |
| 02 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 01 feb 2024 | 11.34 | 11.35 | 11.00 | 11.00 | 11.00 | 1,360 |
| 31 ene 2024 | 11.99 | 11.99 | 11.76 | 11.77 | 11.77 | 2,732 |
| 30 ene 2024 | 11.19 | 12.50 | 11.19 | 11.72 | 11.72 | 17,597 |
| 29 ene 2024 | 9.49 | 9.49 | 9.45 | 9.49 | 9.49 | 1,201 |
| 26 ene 2024 | 9.83 | 10.81 | 9.83 | 10.00 | 10.00 | 1,361 |
| 25 ene 2024 | 10.26 | 10.90 | 9.80 | 10.90 | 10.90 | 4,050 |
| 24 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,258 |
| 23 ene 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | - |
| 22 ene 2024 | 11.75 | 11.75 | 11.71 | 11.71 | 11.71 | 1,305 |
| 19 ene 2024 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2,247 |
| 18 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 325 |
| 17 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 182 |
| 16 ene 2024 | 11.70 | 11.70 | 11.68 | 11.69 | 11.69 | 2,357 |
| 12 ene 2024 | 11.68 | 11.75 | 11.68 | 11.74 | 11.74 | 1,653 |
| 11 ene 2024 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | 101 |
| 10 ene 2024 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 756 |
| 09 ene 2024 | 11.70 | 11.75 | 11.70 | 11.72 | 11.72 | 400 |
| 08 ene 2024 | 11.69 | 11.90 | 11.69 | 11.73 | 11.73 | 1,307 |
| 05 ene 2024 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 502 |
| 04 ene 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 102 |
| 03 ene 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 102 |
| 02 ene 2024 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 4,207 |
| 29 dic 2023 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | 100,569 |
| 28 dic 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 27 dic 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 26 dic 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 22 dic 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | - |
| 21 dic 2023 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | 166 |
| 20 dic 2023 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 329 |
| 19 dic 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 18 dic 2023 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 15 dic 2023 | 11.64 | 11.75 | 11.64 | 11.75 | 11.75 | 1,920 |
| *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.