Plum Acquisition Corp. I (PLMI)
NasdaqCM - NasdaqCM Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 jun 2023 - 29 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 10.77 | 10.81 | 10.35 | 10.50 | 10.50 | 700 |
| 27 jun 2024 | 10.64 | 10.80 | 10.21 | 10.80 | 10.80 | 777,900 |
| 26 jun 2024 | 10.70 | 10.70 | 10.30 | 10.30 | 10.30 | 1,800 |
| 25 jun 2024 | 9.60 | 11.00 | 9.60 | 11.00 | 11.00 | 2,300 |
| 24 jun 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 21 jun 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 600 |
| 20 jun 2024 | 11.10 | 11.10 | 10.86 | 11.05 | 11.05 | 3,300 |
| 18 jun 2024 | 11.20 | 11.34 | 10.82 | 11.06 | 11.06 | 3,900 |
| 17 jun 2024 | 11.16 | 11.16 | 11.00 | 11.15 | 11.15 | 2,100 |
| 14 jun 2024 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 900 |
| 13 jun 2024 | 10.50 | 10.50 | 10.30 | 10.50 | 10.50 | 2,100 |
| 12 jun 2024 | 11.48 | 11.48 | 10.50 | 10.50 | 10.50 | 2,800 |
| 11 jun 2024 | 11.15 | 11.15 | 10.40 | 10.70 | 10.70 | 2,600 |
| 10 jun 2024 | 10.80 | 11.33 | 10.80 | 11.33 | 11.33 | 400 |
| 07 jun 2024 | 11.00 | 11.20 | 10.80 | 10.80 | 10.80 | 7,700 |
| 06 jun 2024 | 11.00 | 11.00 | 10.50 | 10.69 | 10.69 | 2,600 |
| 05 jun 2024 | 11.20 | 11.21 | 10.51 | 11.00 | 11.00 | 11,500 |
| 04 jun 2024 | 10.37 | 11.50 | 10.37 | 11.50 | 11.50 | 6,000 |
| 03 jun 2024 | 10.60 | 10.69 | 9.49 | 10.29 | 10.29 | 4,200 |
| 31 may 2024 | 11.03 | 12.00 | 9.50 | 10.86 | 10.86 | 15,100 |
| 30 may 2024 | 10.89 | 11.50 | 10.89 | 11.20 | 11.20 | 26,900 |
| 29 may 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 400 |
| 28 may 2024 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | 322,400 |
| 24 may 2024 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | - |
| 23 may 2024 | 11.20 | 11.20 | 11.19 | 11.19 | 11.19 | 2,800 |
| 22 may 2024 | 11.19 | 11.19 | 11.18 | 11.18 | 11.18 | 300 |
| 21 may 2024 | 11.18 | 11.19 | 11.18 | 11.18 | 11.18 | 15,500 |
| 20 may 2024 | 11.19 | 11.20 | 11.17 | 11.17 | 11.17 | 28,200 |
| 17 may 2024 | 11.17 | 11.17 | 11.16 | 11.16 | 11.16 | 100,300 |
| 16 may 2024 | 11.16 | 11.17 | 11.16 | 11.16 | 11.16 | 12,600 |
| 15 may 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 14 may 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 13 may 2024 | 11.16 | 11.16 | 11.12 | 11.12 | 11.12 | 400 |
| 10 may 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 09 may 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 08 may 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 07 may 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 2,000 |
| 06 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 03 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 800 |
| 02 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 01 may 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 30 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 29 abr 2024 | 11.10 | 11.13 | 11.10 | 11.10 | 11.10 | 1,100 |
| 26 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 25 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 24 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 23 abr 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 130,300 |
| 22 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 200 |
| 19 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 18 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | - |
| 17 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 30,000 |
| 16 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 15 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 900 |
| 12 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 11 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 1,200 |
| 10 abr 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 09 abr 2024 | 11.15 | 11.15 | 11.11 | 11.11 | 11.11 | 1,200 |
| 08 abr 2024 | 11.14 | 11.14 | 11.14 | 11.14 | 11.14 | 300 |
| 05 abr 2024 | 11.15 | 11.15 | 11.14 | 11.14 | 11.14 | 800 |
| 04 abr 2024 | 11.10 | 11.14 | 11.10 | 11.14 | 11.14 | 2,400 |
| 03 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 300 |
| 02 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 01 abr 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 2,400 |
| 28 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 111,800 |
| 27 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 400 |
| 26 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 300 |
| 25 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 1,000 |
| 22 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 39,400 |
| 21 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 38,400 |
| 20 mar 2024 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | 1,100 |
| 19 mar 2024 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 500 |
| 18 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 900 |
| 15 mar 2024 | 11.02 | 11.05 | 11.02 | 11.05 | 11.05 | 400 |
| 14 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 13 mar 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 300 |
| 12 mar 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | - |
| 11 mar 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 300 |
| 08 mar 2024 | 11.02 | 11.03 | 11.02 | 11.03 | 11.03 | 2,400 |
| 07 mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 06 mar 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 100,100 |
| 05 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 100 |
| 04 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 200 |
| 01 mar 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 29 feb 2024 | 10.99 | 11.01 | 10.99 | 11.00 | 11.00 | 314,200 |
| 28 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| 27 feb 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1,200 |
| 26 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 400 |
| 23 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 22 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| 21 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2,400 |
| 20 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 400 |
| 16 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 15 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 14 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 152,300 |
| 13 feb 2024 | 10.98 | 10.98 | 10.97 | 10.98 | 10.98 | 121,000 |
| 12 feb 2024 | 10.91 | 10.98 | 10.91 | 10.98 | 10.98 | 2,500 |
| 09 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| 08 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 07 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 06 feb 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 3,900 |
| *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.