U.S. markets open in 5 hours 5 minutes
F S&P 500
5,296.75 -28.00 (-0.53%) F Dow Jones
38,758.00 -186.00 (-0.48%) F Nasdaq
18,834.50 -106.00 (-0.56%) E-mini Russell 2000 Index Futur
2,058.00 -15.20 (-0.73%) Petróleo
80.45 +0.62 (+0.78%) Oro
2,351.40 -5.10 (-0.22%)
Monterey Capital Acquisition Corporation (MCAC)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 may 2024 | 11.25 | 11.29 | 11.25 | 11.29 | 11.29 | 2,100 |
| 24 may 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 23 may 2024 | 11.28 | 11.29 | 11.26 | 11.29 | 11.29 | 112,500 |
| 22 may 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 21 may 2024 | 11.23 | 11.29 | 11.23 | 11.29 | 11.29 | 900 |
| 20 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 2,100 |
| 17 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 4,300 |
| 16 may 2024 | 11.26 | 11.27 | 11.25 | 11.27 | 11.27 | 2,800 |
| 15 may 2024 | 11.23 | 11.26 | 11.23 | 11.26 | 11.26 | 2,400 |
| 14 may 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 13 may 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 6,600 |
| 10 may 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 1,800 |
| 09 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 08 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 158,800 |
| 07 may 2024 | 11.24 | 11.24 | 11.23 | 11.23 | 11.23 | 3,200 |
| 06 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 27,600 |
| 03 may 2024 | 11.23 | 11.23 | 11.22 | 11.22 | 11.22 | 100,000 |
| 02 may 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 11.23 | 27,500 |
| 01 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 329,800 |
| 30 abr 2024 | 11.23 | 11.24 | 11.23 | 11.24 | 11.24 | 1,800 |
| 29 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 1,000 |
| 26 abr 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 400 |
| 25 abr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,200 |
| 24 abr 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 11.23 | 49,100 |
| 23 abr 2024 | 11.23 | 11.23 | 11.22 | 11.23 | 11.23 | 6,300 |
| 22 abr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 57,700 |
| 19 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 18 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 400 |
| 17 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | - |
| 16 abr 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 57,100 |
| 15 abr 2024 | 11.22 | 11.24 | 11.22 | 11.22 | 11.22 | 48,300 |
| 12 abr 2024 | 11.19 | 11.33 | 11.19 | 11.21 | 11.21 | 464,200 |
| 11 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 10 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 09 abr 2024 | 11.14 | 11.16 | 11.13 | 11.15 | 11.15 | 288,000 |
| 08 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 05 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 04 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 03 abr 2024 | 11.19 | 11.19 | 11.09 | 11.09 | 11.09 | 100,100 |
| 02 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 25,000 |
| 01 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 28 mar 2024 | 11.08 | 11.09 | 11.08 | 11.09 | 11.09 | 700 |
| 27 mar 2024 | 11.09 | 11.09 | 11.07 | 11.07 | 11.07 | 6,500 |
| 26 mar 2024 | 11.07 | 11.09 | 11.06 | 11.07 | 11.07 | 4,100 |
| 25 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 22 mar 2024 | 11.06 | 11.09 | 11.06 | 11.09 | 11.09 | 55,100 |
| 21 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 16,800 |
| 20 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 3,700 |
| 19 mar 2024 | 11.05 | 11.06 | 11.05 | 11.06 | 11.06 | 50,200 |
| 18 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 15 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 14 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 13 mar 2024 | 11.02 | 11.07 | 11.02 | 11.07 | 11.07 | 7,000 |
| 12 mar 2024 | 11.01 | 11.02 | 11.01 | 11.02 | 11.02 | 12,500 |
| 11 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 10,100 |
| 08 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 500 |
| 07 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 06 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| 05 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 600 |
| 04 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 27,800 |
| 01 mar 2024 | 10.95 | 10.97 | 10.95 | 10.97 | 10.97 | 12,700 |
| 29 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 500 |
| 28 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 300 |
| 27 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 26 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 23 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 22 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 21 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 20 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 16 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 15 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 14 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 13 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 12 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
| 09 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 08 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 07 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 300 |
| 06 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 05 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 200 |
| 02 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 500 |
| 01 feb 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 31 ene 2024 | 10.95 | 10.95 | 10.94 | 10.94 | 10.94 | 3,000 |
| 30 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 29 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 10,900 |
| 26 ene 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | 4,200 |
| 25 ene 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 213,200 |
| 24 ene 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 23 ene 2024 | 10.95 | 10.95 | 10.94 | 10.95 | 10.95 | 53,600 |
| 22 ene 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 16,100 |
| 19 ene 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 200 |
| 18 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 17 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 16 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 12 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 11 ene 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | 400 |
| 10 ene 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | - |
| 09 ene 2024 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 60,000 |
| 08 ene 2024 | 10.91 | 10.95 | 10.91 | 10.93 | 10.93 | 164,600 |
| 05 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 04 ene 2024 | 10.88 | 10.89 | 10.88 | 10.89 | 10.89 | 52,200 |
| *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.