U.S. markets open in 39 minutes
F S&P 500
5,307.75 +12.25 (+0.23%) F Dow Jones
38,786.00 -5.00 (-0.01%) F Nasdaq
18,687.75 +96.75 (+0.52%) E-mini Russell 2000 Index Futur
2,100.80 +25.00 (+1.20%) Petróleo
76.91 -0.08 (-0.10%) Oro
2,354.20 +8.40 (+0.36%)
Pearl Holdings Acquisition Corp (PRLH)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 11.00 | 11.19 | 11.00 | 11.10 | 11.10 | 4,400 |
| 30 may 2024 | 11.23 | 11.23 | 11.20 | 11.20 | 11.20 | 400 |
| 29 may 2024 | 11.20 | 11.20 | 10.98 | 10.98 | 10.98 | 400 |
| 28 may 2024 | 11.23 | 11.23 | 11.00 | 11.00 | 11.00 | 1,500 |
| 24 may 2024 | 10.95 | 11.00 | 10.78 | 10.98 | 10.98 | 14,500 |
| 23 may 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 22 may 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 21 may 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 20 may 2024 | 11.01 | 11.15 | 10.92 | 11.01 | 11.01 | 18,100 |
| 17 may 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 16 may 2024 | 10.89 | 10.95 | 10.89 | 10.95 | 10.95 | 2,000 |
| 15 may 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
| 14 may 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 13 may 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 10 may 2024 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | - |
| 09 may 2024 | 10.85 | 10.86 | 10.84 | 10.86 | 10.86 | 1,800 |
| 08 may 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 07 may 2024 | 10.83 | 10.93 | 10.83 | 10.89 | 10.89 | 2,200 |
| 06 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 03 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 02 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 01 may 2024 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | - |
| 30 abr 2024 | 10.98 | 11.04 | 10.82 | 10.82 | 10.82 | 3,200 |
| 29 abr 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 400 |
| 26 abr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 25 abr 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 24 abr 2024 | 10.95 | 10.97 | 10.77 | 10.97 | 10.97 | 8,000 |
| 23 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 80,500 |
| 22 abr 2024 | 10.91 | 10.95 | 10.78 | 10.92 | 10.92 | 23,400 |
| 19 abr 2024 | 10.96 | 10.96 | 10.81 | 10.94 | 10.94 | 1,200 |
| 18 abr 2024 | 10.95 | 10.96 | 10.82 | 10.88 | 10.88 | 2,000 |
| 17 abr 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 200 |
| 16 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 15 abr 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 200 |
| 12 abr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 11 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 300 |
| 10 abr 2024 | 10.92 | 11.02 | 10.92 | 11.02 | 11.02 | 300 |
| 09 abr 2024 | 10.92 | 11.00 | 10.92 | 11.00 | 11.00 | 700 |
| 08 abr 2024 | 10.92 | 11.07 | 10.92 | 11.07 | 11.07 | 300 |
| 05 abr 2024 | 10.92 | 11.05 | 10.92 | 11.05 | 11.05 | 300 |
| 04 abr 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 03 abr 2024 | 10.80 | 10.91 | 10.80 | 10.91 | 10.91 | 2,400 |
| 02 abr 2024 | 10.79 | 10.82 | 10.79 | 10.80 | 10.80 | 2,500 |
| 01 abr 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 500 |
| 28 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 27 mar 2024 | 10.87 | 10.87 | 10.79 | 10.79 | 10.79 | 300 |
| 26 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 25 mar 2024 | 10.79 | 10.80 | 10.79 | 10.79 | 10.79 | 400 |
| 22 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 20 mar 2024 | 10.79 | 10.80 | 10.79 | 10.80 | 10.80 | 1,800 |
| 19 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 100 |
| 18 mar 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 20,600 |
| 15 mar 2024 | 10.75 | 10.75 | 10.72 | 10.75 | 10.75 | 23,400 |
| 14 mar 2024 | 10.74 | 10.75 | 10.74 | 10.75 | 10.75 | 2,100 |
| 13 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 12 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 11 mar 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| 08 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 07 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 06 mar 2024 | 10.76 | 10.76 | 10.71 | 10.75 | 10.75 | 1,200 |
| 05 mar 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 04 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 01 mar 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 29 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 28 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 27 feb 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 feb 2024 | 10.67 | 10.70 | 10.67 | 10.70 | 10.70 | 200 |
| 23 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 100 |
| 22 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 200 |
| 21 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 500 |
| 20 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
| 16 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
| 15 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 14 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 13 feb 2024 | 10.76 | 10.76 | 10.75 | 10.75 | 10.75 | 300 |
| 12 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 09 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 08 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 07 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 06 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 05 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 100 |
| 02 feb 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 01 feb 2024 | 10.75 | 10.75 | 10.73 | 10.75 | 10.75 | 1,800 |
| 31 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 300 |
| 30 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 29 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 26 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 25 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 100 |
| 24 ene 2024 | 10.71 | 10.71 | 10.70 | 10.70 | 10.70 | 700 |
| 23 ene 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 500 |
| 22 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 19 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 18 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1,700 |
| 17 ene 2024 | 10.71 | 10.71 | 10.70 | 10.71 | 10.71 | 2,800 |
| 16 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 12 ene 2024 | 10.74 | 10.74 | 10.70 | 10.70 | 10.70 | 2,200 |
| 11 ene 2024 | 10.74 | 10.75 | 10.65 | 10.70 | 10.70 | 301,400 |
| 10 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - |
| 09 ene 2024 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 600 |
| *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.