U.S. markets open in 3 hours 32 minutes
F S&P 500
5,300.75 +5.25 (+0.10%) F Dow Jones
38,748.00 -43.00 (-0.11%) F Nasdaq
18,657.25 +66.25 (+0.36%) E-mini Russell 2000 Index Futur
2,092.50 +16.70 (+0.80%) Petróleo
76.91 -0.08 (-0.10%) Oro
2,346.50 +0.70 (+0.03%)
Southport Acquisition Corporation (PORT)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:59PM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 10.92 | 10.99 | 10.89 | 10.99 | 10.99 | 1,000 |
| 30 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 29 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 28 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 24 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 23 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 22 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 21 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 20 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 17 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 16 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 15 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 14 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 13 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 10 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 09 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | - |
| 08 may 2024 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 145 |
| 07 may 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 06 may 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 273 |
| 03 may 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 02 may 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 1,407 |
| 01 may 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 30 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 29 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 4,200 |
| 26 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 24 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 23 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 22 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 19 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 18 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 17 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 16 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 15 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 12 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 100 |
| 11 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 10 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 09 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 08 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 05 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 04 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 03 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 02 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 01 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 28 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 27 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 25 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 120 |
| 22 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 21 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 217 |
| 20 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 228 |
| 19 mar 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 18 mar 2024 | 10.86 | 11.04 | 10.86 | 10.86 | 10.86 | 1,680 |
| 15 mar 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 14 mar 2024 | 11.99 | 12.00 | 10.89 | 10.92 | 10.92 | 5,031 |
| 13 mar 2024 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | 493 |
| 12 mar 2024 | 11.87 | 11.87 | 11.03 | 11.03 | 11.03 | 1,434 |
| 11 mar 2024 | 10.78 | 10.82 | 10.78 | 10.81 | 10.81 | 398 |
| 08 mar 2024 | 10.79 | 10.85 | 10.79 | 10.85 | 10.85 | 15,717 |
| 07 mar 2024 | 10.85 | 10.85 | 10.77 | 10.79 | 10.79 | 116,673 |
| 06 mar 2024 | 10.85 | 10.85 | 10.72 | 10.72 | 10.72 | 1,861 |
| 05 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 149 |
| 04 mar 2024 | 10.79 | 10.80 | 10.72 | 10.72 | 10.72 | 392 |
| 01 mar 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 29 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | - |
| 28 feb 2024 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 2,738 |
| 27 feb 2024 | 10.73 | 10.75 | 10.73 | 10.75 | 10.75 | 3,272 |
| 26 feb 2024 | 10.70 | 10.72 | 10.70 | 10.72 | 10.72 | 1,568 |
| 23 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 165 |
| 22 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 126 |
| 21 feb 2024 | 10.81 | 10.81 | 10.70 | 10.71 | 10.71 | 3,432 |
| 20 feb 2024 | 10.78 | 10.78 | 10.70 | 10.70 | 10.70 | 445 |
| 16 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 1,629 |
| 15 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 14 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | - |
| 13 feb 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 189 |
| 12 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 09 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3,385 |
| 08 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 07 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 132 |
| 06 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 05 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 74,899 |
| 02 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 53,200 |
| 01 feb 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | - |
| 31 ene 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 30,329 |
| 30 ene 2024 | 10.68 | 10.69 | 10.68 | 10.69 | 10.69 | 55,047 |
| 29 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 26 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 321 |
| 25 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 100 |
| 24 ene 2024 | 10.65 | 10.65 | 10.64 | 10.64 | 10.64 | 1,115 |
| 23 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 165 |
| 22 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 193 |
| 19 ene 2024 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | 3,076 |
| 18 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 17 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 16 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 129 |
| 12 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 11 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 10 ene 2024 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | - |
| 09 ene 2024 | 10.66 | 10.66 | 10.64 | 10.65 | 10.65 | 103,618 |
| *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.