PureCycle Technologies, Inc. (PCT)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 5.0200 | 5.2150 | 4.9190 | 4.9800 | 4.9800 | 1,359,500 |
| 25 abr 2024 | 4.9500 | 5.1000 | 4.7800 | 5.0500 | 5.0500 | 1,276,400 |
| 24 abr 2024 | 5.0400 | 5.0900 | 4.8850 | 4.9600 | 4.9600 | 1,558,200 |
| 23 abr 2024 | 4.9700 | 5.3100 | 4.9500 | 5.0900 | 5.0900 | 998,100 |
| 22 abr 2024 | 5.3400 | 5.3400 | 4.9800 | 5.0400 | 5.0400 | 1,215,000 |
| 19 abr 2024 | 5.0500 | 5.2500 | 5.0500 | 5.2400 | 5.2400 | 1,163,000 |
| 18 abr 2024 | 5.1400 | 5.3200 | 5.0600 | 5.1000 | 5.1000 | 1,236,000 |
| 17 abr 2024 | 5.2200 | 5.3100 | 5.1000 | 5.1400 | 5.1400 | 1,580,000 |
| 16 abr 2024 | 5.2700 | 5.4000 | 5.1700 | 5.2100 | 5.2100 | 1,643,900 |
| 15 abr 2024 | 5.6000 | 5.7200 | 5.2900 | 5.3000 | 5.3000 | 2,298,800 |
| 12 abr 2024 | 5.7900 | 5.8800 | 5.5600 | 5.6700 | 5.6700 | 1,302,600 |
| 11 abr 2024 | 5.7500 | 5.9000 | 5.5700 | 5.8700 | 5.8700 | 2,928,700 |
| 10 abr 2024 | 5.7500 | 5.8600 | 5.5900 | 5.7100 | 5.7100 | 1,901,700 |
| 09 abr 2024 | 6.0000 | 6.1500 | 5.8490 | 5.9300 | 5.9300 | 989,100 |
| 08 abr 2024 | 6.0000 | 6.0000 | 5.7280 | 5.9500 | 5.9500 | 1,320,400 |
| 05 abr 2024 | 5.6700 | 5.8100 | 5.5400 | 5.8000 | 5.8000 | 759,700 |
| 04 abr 2024 | 5.7900 | 6.0080 | 5.5850 | 5.6800 | 5.6800 | 1,402,100 |
| 03 abr 2024 | 5.8500 | 5.8700 | 5.6500 | 5.7200 | 5.7200 | 1,589,800 |
| 02 abr 2024 | 5.7500 | 6.0300 | 5.5700 | 5.8200 | 5.8200 | 1,902,700 |
| 01 abr 2024 | 6.1700 | 6.2250 | 5.8500 | 5.8800 | 5.8800 | 1,329,000 |
| 28 mar 2024 | 5.9500 | 6.3950 | 5.9450 | 6.2200 | 6.2200 | 2,757,300 |
| 27 mar 2024 | 5.9500 | 6.1100 | 5.8600 | 6.0500 | 6.0500 | 1,900,100 |
| 26 mar 2024 | 6.1000 | 6.1800 | 5.8000 | 5.8200 | 5.8200 | 1,256,700 |
| 25 mar 2024 | 6.0800 | 6.2900 | 6.0100 | 6.0500 | 6.0500 | 1,066,800 |
| 22 mar 2024 | 6.2400 | 6.2450 | 5.9150 | 6.0700 | 6.0700 | 1,644,000 |
| 21 mar 2024 | 6.4500 | 6.5900 | 6.1600 | 6.1700 | 6.1700 | 2,776,100 |
| 20 mar 2024 | 6.0000 | 6.2500 | 5.8900 | 6.2200 | 6.2200 | 1,946,500 |
| 19 mar 2024 | 5.5000 | 5.9500 | 5.3700 | 5.9500 | 5.9500 | 1,633,500 |
| 18 mar 2024 | 5.3500 | 5.7200 | 5.1500 | 5.6300 | 5.6300 | 1,977,700 |
| 15 mar 2024 | 5.1500 | 5.4400 | 5.1500 | 5.3400 | 5.3400 | 2,745,200 |
| 14 mar 2024 | 5.2700 | 5.4600 | 5.1650 | 5.2000 | 5.2000 | 1,157,200 |
| 13 mar 2024 | 5.1500 | 5.4700 | 5.0000 | 5.3600 | 5.3600 | 2,422,200 |
| 12 mar 2024 | 4.8400 | 5.0150 | 4.7100 | 4.9400 | 4.9400 | 1,901,500 |
| 11 mar 2024 | 5.1700 | 5.2600 | 4.7900 | 4.8100 | 4.8100 | 1,980,900 |
| 08 mar 2024 | 5.2100 | 5.8000 | 5.0500 | 5.1300 | 5.1300 | 2,786,600 |
| 07 mar 2024 | 5.0200 | 5.1450 | 4.5150 | 5.1000 | 5.1000 | 4,079,900 |
| 06 mar 2024 | 6.3000 | 6.5000 | 4.6400 | 5.0100 | 5.0100 | 7,885,300 |
| 05 mar 2024 | 5.9200 | 5.9700 | 5.6250 | 5.6600 | 5.6600 | 2,503,100 |
| 04 mar 2024 | 6.2000 | 6.2290 | 5.6500 | 6.0400 | 6.0400 | 2,488,300 |
| 01 mar 2024 | 5.6800 | 6.2800 | 5.6000 | 6.0700 | 6.0700 | 2,203,600 |
| 29 feb 2024 | 5.7700 | 5.9500 | 5.4700 | 5.7900 | 5.7900 | 1,784,200 |
| 28 feb 2024 | 5.6000 | 5.8600 | 5.4300 | 5.5700 | 5.5700 | 1,796,400 |
| 27 feb 2024 | 5.8000 | 5.9700 | 5.5700 | 5.7700 | 5.7700 | 1,565,400 |
| 26 feb 2024 | 5.6000 | 5.8100 | 5.4000 | 5.6700 | 5.6700 | 1,773,600 |
| 23 feb 2024 | 5.1800 | 5.6050 | 5.0200 | 5.5500 | 5.5500 | 1,896,300 |
| 22 feb 2024 | 5.7200 | 5.7750 | 5.0750 | 5.0900 | 5.0900 | 2,891,100 |
| 21 feb 2024 | 5.8200 | 5.8900 | 5.5050 | 5.7300 | 5.7300 | 1,845,800 |
| 20 feb 2024 | 5.4700 | 5.9300 | 5.3900 | 5.8900 | 5.8900 | 2,201,100 |
| 16 feb 2024 | 5.6500 | 5.9500 | 5.4800 | 5.6500 | 5.6500 | 3,659,500 |
| 15 feb 2024 | 5.0000 | 5.7400 | 4.9600 | 5.6500 | 5.6500 | 4,615,000 |
| 14 feb 2024 | 4.6000 | 4.9800 | 4.6000 | 4.9200 | 4.9200 | 2,428,900 |
| 13 feb 2024 | 4.4000 | 4.6400 | 4.2530 | 4.5100 | 4.5100 | 2,845,800 |
| 12 feb 2024 | 4.7100 | 4.8100 | 4.4800 | 4.5100 | 4.5100 | 2,102,200 |
| 09 feb 2024 | 4.9500 | 5.0200 | 4.6350 | 4.7600 | 4.7600 | 2,920,500 |
| 08 feb 2024 | 4.8600 | 5.0000 | 4.7000 | 4.9300 | 4.9300 | 3,211,800 |
| 07 feb 2024 | 4.7700 | 4.8700 | 4.6200 | 4.8600 | 4.8600 | 2,686,900 |
| 06 feb 2024 | 4.7000 | 4.9000 | 4.4600 | 4.7800 | 4.7800 | 3,640,000 |
| 05 feb 2024 | 4.2400 | 4.7800 | 3.9210 | 4.6000 | 4.6000 | 5,868,800 |
| 02 feb 2024 | 4.1000 | 4.1400 | 3.8200 | 4.0300 | 4.0300 | 1,697,100 |
| 01 feb 2024 | 3.9500 | 4.0600 | 3.7500 | 4.0400 | 4.0400 | 1,423,400 |
| 31 ene 2024 | 4.0800 | 4.3100 | 3.9200 | 3.9200 | 3.9200 | 1,882,000 |
| 30 ene 2024 | 4.1800 | 4.2450 | 3.9500 | 4.1400 | 4.1400 | 3,023,400 |
| 29 ene 2024 | 3.7200 | 4.2000 | 3.6600 | 4.1900 | 4.1900 | 2,368,000 |
| 26 ene 2024 | 3.4300 | 3.7800 | 3.3820 | 3.7200 | 3.7200 | 3,138,400 |
| 25 ene 2024 | 3.2500 | 3.3700 | 3.1300 | 3.3500 | 3.3500 | 2,455,000 |
| 24 ene 2024 | 3.3200 | 3.3300 | 3.1900 | 3.2400 | 3.2400 | 2,467,600 |
| 23 ene 2024 | 3.3500 | 3.4100 | 3.2000 | 3.2400 | 3.2400 | 1,432,600 |
| 22 ene 2024 | 3.2400 | 3.4250 | 3.1600 | 3.2900 | 3.2900 | 1,940,800 |
| 19 ene 2024 | 3.0500 | 3.1700 | 2.7850 | 3.1700 | 3.1700 | 2,500,400 |
| 18 ene 2024 | 3.2100 | 3.2950 | 2.9050 | 3.0300 | 3.0300 | 2,870,500 |
| 17 ene 2024 | 2.9500 | 3.3300 | 2.7800 | 3.2300 | 3.2300 | 4,254,500 |
| 16 ene 2024 | 2.7200 | 3.1900 | 2.5600 | 2.9200 | 2.9200 | 9,797,500 |
| 12 ene 2024 | 2.5200 | 2.6500 | 2.3850 | 2.4000 | 2.4000 | 4,602,200 |
| 11 ene 2024 | 2.6700 | 2.6900 | 2.4000 | 2.4500 | 2.4500 | 4,385,200 |
| 10 ene 2024 | 2.9300 | 2.9800 | 2.6200 | 2.6400 | 2.6400 | 6,493,800 |
| 09 ene 2024 | 3.0700 | 3.1000 | 2.8550 | 2.9500 | 2.9500 | 5,629,000 |
| 08 ene 2024 | 3.2800 | 3.2800 | 3.0800 | 3.1200 | 3.1200 | 2,925,700 |
| 05 ene 2024 | 3.3500 | 3.4100 | 3.2000 | 3.2700 | 3.2700 | 2,022,200 |
| 04 ene 2024 | 3.4200 | 3.5900 | 3.3600 | 3.3700 | 3.3700 | 2,184,000 |
| 03 ene 2024 | 3.4800 | 3.6620 | 3.3800 | 3.4600 | 3.4600 | 3,123,800 |
| 02 ene 2024 | 4.0400 | 4.0770 | 3.6650 | 3.7500 | 3.7500 | 2,944,800 |
| 29 dic 2023 | 4.1500 | 4.2400 | 4.0200 | 4.0500 | 4.0500 | 1,718,300 |
| 28 dic 2023 | 3.9400 | 4.4400 | 3.9400 | 4.1800 | 4.1800 | 2,594,300 |
| 27 dic 2023 | 4.0500 | 4.1250 | 3.9200 | 4.1100 | 4.1100 | 1,458,600 |
| 26 dic 2023 | 3.9700 | 4.1200 | 3.9000 | 3.9600 | 3.9600 | 1,964,700 |
| 22 dic 2023 | 3.8800 | 4.0600 | 3.6600 | 3.8400 | 3.8400 | 2,421,200 |
| 21 dic 2023 | 3.8000 | 3.9500 | 3.7020 | 3.8000 | 3.8000 | 3,133,300 |
| 20 dic 2023 | 3.5600 | 4.0200 | 3.5000 | 3.6800 | 3.6800 | 6,643,200 |
| 19 dic 2023 | 2.9200 | 3.5300 | 2.8200 | 3.5300 | 3.5300 | 9,319,700 |
| 18 dic 2023 | 3.4700 | 3.5400 | 2.5400 | 2.8000 | 2.8000 | 23,917,800 |
| 15 dic 2023 | 5.2000 | 5.5000 | 4.8400 | 4.9600 | 4.9600 | 3,743,000 |
| 14 dic 2023 | 5.1470 | 5.6100 | 5.0900 | 5.1500 | 5.1500 | 5,423,200 |
| 13 dic 2023 | 4.5600 | 4.9100 | 4.3200 | 4.9100 | 4.9100 | 2,393,800 |
| 12 dic 2023 | 4.7600 | 4.8700 | 4.5250 | 4.5550 | 4.5550 | 1,581,500 |
| 11 dic 2023 | 5.0300 | 5.0500 | 4.6400 | 4.7800 | 4.7800 | 2,355,200 |
| 08 dic 2023 | 4.6100 | 5.0700 | 4.4500 | 5.0300 | 5.0300 | 7,095,900 |
| 07 dic 2023 | 4.1000 | 4.6750 | 4.0200 | 4.6600 | 4.6600 | 3,515,200 |
| 06 dic 2023 | 4.0400 | 4.4300 | 3.9900 | 4.1200 | 4.1200 | 2,204,700 |
| 05 dic 2023 | 4.8800 | 5.0250 | 3.9800 | 3.9900 | 3.9900 | 5,236,600 |
| 04 dic 2023 | 4.1400 | 4.8100 | 4.0500 | 4.6500 | 4.6500 | 4,474,900 |
| *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.