U.S. markets open in 2 hours 50 minutes
F S&P 500
5,204.50 -8.25 (-0.16%) F Dow Jones
39,137.00 -58.00 (-0.15%) F Nasdaq
18,149.50 -37.00 (-0.20%) E-mini Russell 2000 Index Futur
2,057.90 -6.90 (-0.33%) Petróleo
79.66 +0.67 (+0.85%) Oro
2,316.70 -5.60 (-0.24%)
Onyx Acquisition Co. I (ONYX)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 300 |
| 07 may 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 200 |
| 06 may 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 03 may 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 02 may 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 01 may 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 30 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 29 abr 2024 | 11.20 | 11.20 | 11.18 | 11.18 | 11.18 | 600 |
| 26 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 25 abr 2024 | 11.12 | 11.12 | 11.09 | 11.09 | 11.09 | 4,200 |
| 24 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 600 |
| 23 abr 2024 | 11.15 | 11.22 | 11.15 | 11.19 | 11.19 | 3,200 |
| 22 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 19 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 18 abr 2024 | 11.15 | 11.15 | 11.12 | 11.12 | 11.12 | 1,400 |
| 17 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 16 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 15 abr 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 180,300 |
| 12 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 11 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 1,700 |
| 10 abr 2024 | 11.16 | 11.25 | 11.14 | 11.17 | 11.17 | 17,700 |
| 09 abr 2024 | 11.30 | 11.30 | 11.16 | 11.23 | 11.23 | 1,300 |
| 08 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 05 abr 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | 200 |
| 04 abr 2024 | 11.08 | 11.22 | 11.03 | 11.22 | 11.22 | 57,400 |
| 03 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 02 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 3,000 |
| 01 abr 2024 | 11.13 | 11.14 | 11.13 | 11.13 | 11.13 | 5,200 |
| 28 mar 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 3,000 |
| 27 mar 2024 | 11.15 | 11.15 | 11.07 | 11.10 | 11.10 | 600 |
| 26 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 25 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 5,100 |
| 22 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 21 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 20 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
| 19 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
| 18 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 15 mar 2024 | 11.14 | 11.15 | 11.07 | 11.07 | 11.07 | 1,200 |
| 14 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 13 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 12 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 11 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 08 mar 2024 | 11.00 | 11.10 | 11.00 | 11.08 | 11.08 | 11,100 |
| 07 mar 2024 | 11.07 | 11.07 | 11.00 | 11.00 | 11.00 | 102,500 |
| 06 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 05 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 5,000 |
| 04 mar 2024 | 11.07 | 11.14 | 11.07 | 11.07 | 11.07 | 900 |
| 01 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 29 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 200 |
| 28 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 500 |
| 27 feb 2024 | 11.16 | 11.16 | 11.15 | 11.15 | 11.15 | 600 |
| 26 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 23 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 100 |
| 22 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 21 feb 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 600 |
| 20 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 16 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 15 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 14 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 13 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 12 feb 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 09 feb 2024 | 11.14 | 11.15 | 11.14 | 11.15 | 11.15 | 1,900 |
| 08 feb 2024 | 11.10 | 11.15 | 11.10 | 11.15 | 11.15 | 1,100 |
| 07 feb 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 4,000 |
| 06 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 05 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 02 feb 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 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 | 11.10 | 11.10 | 11.07 | 11.07 | 11.07 | 800 |
| 29 ene 2024 | 11.12 | 11.15 | 11.12 | 11.15 | 11.15 | 800 |
| 26 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 25 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 24 ene 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 23 ene 2024 | 11.11 | 11.15 | 11.11 | 11.15 | 11.15 | 96,700 |
| 22 ene 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 19 ene 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 1,900 |
| 18 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 20,000 |
| 17 ene 2024 | 11.10 | 11.10 | 11.09 | 11.10 | 11.10 | 166,200 |
| 16 ene 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 600 |
| 12 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 11 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 10 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 09 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 08 ene 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 600 |
| 05 ene 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 04 ene 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 400 |
| 03 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 02 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 3,100 |
| 29 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1,400 |
| 28 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
| 26 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 22 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 21 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 20 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 19 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 18 dic 2023 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 300 |
| 15 dic 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 100 |
| 14 dic 2023 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | - |
| *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.