U.S. markets closed
F S&P 500
5,554.50 +8.50 (+0.15%) F Dow Jones
39,511.00 -39.00 (-0.10%) F Nasdaq
20,093.75 +54.25 (+0.27%) E-mini Russell 2000 Index Futur
2,063.70 +3.60 (+0.17%) Petróleo
82.03 +0.29 (+0.35%) Oro
2,332.40 -4.20 (-0.18%)
Perception Capital Corp. IV (RCFA)
NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:53PM EDT
Periodo de tiempo:
27 jun 2023 - 27 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 27 jun 2024 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 13,300 |
| 26 jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 25 jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 24 jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 21 jun 2024 | 11.37 | 11.37 | 11.36 | 11.36 | 11.36 | 3,600 |
| 20 jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 3,500 |
| 18 jun 2024 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| 17 jun 2024 | 11.42 | 11.42 | 11.36 | 11.36 | 11.36 | 20,000 |
| 14 jun 2024 | 11.39 | 11.39 | 11.38 | 11.38 | 11.38 | 9,500 |
| 13 jun 2024 | 11.36 | 11.36 | 11.35 | 11.35 | 11.35 | 74,400 |
| 12 jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 11 jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - |
| 10 jun 2024 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 100 |
| 07 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 06 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 05 jun 2024 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | - |
| 04 jun 2024 | 11.30 | 11.30 | 11.29 | 11.30 | 11.30 | 155,400 |
| 03 jun 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 31 may 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 30 may 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | - |
| 29 may 2024 | 11.29 | 11.29 | 11.29 | 11.29 | 11.29 | 200 |
| 28 may 2024 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 149,200 |
| 24 may 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | - |
| 23 may 2024 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 200 |
| 22 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 21 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 34,700 |
| 20 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 17 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 16 may 2024 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | - |
| 15 may 2024 | 11.30 | 11.30 | 11.24 | 11.24 | 11.24 | 2,100 |
| 14 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 13 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 10 may 2024 | 11.25 | 11.25 | 11.23 | 11.23 | 11.23 | 5,000 |
| 09 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 08 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 07 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,000 |
| 06 may 2024 | 11.24 | 11.26 | 11.23 | 11.24 | 11.24 | 36,700 |
| 03 may 2024 | 11.22 | 11.24 | 11.22 | 11.24 | 11.24 | 800 |
| 02 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| 01 may 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 200 |
| 30 abr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 600 |
| 29 abr 2024 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | 100 |
| 26 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 25 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 |
| 24 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1,300 |
| 23 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 22 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 200 |
| 19 abr 2024 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1,000 |
| 18 abr 2024 | 11.20 | 11.23 | 11.20 | 11.23 | 11.23 | 1,200 |
| 17 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 16 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 15 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 12 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 500 |
| 11 abr 2024 | 11.22 | 11.22 | 11.20 | 11.22 | 11.22 | 263,800 |
| 10 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 35,400 |
| 09 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 08 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
| 05 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 100 |
| 04 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 03 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 02 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| 01 abr 2024 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 100 |
| 28 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 27 mar 2024 | 11.11 | 11.17 | 11.11 | 11.11 | 11.11 | 4,500 |
| 26 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 25 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 22 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 21 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 20 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 300 |
| 19 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| 18 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 300 |
| 15 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | - |
| 14 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 4,500 |
| 13 mar 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 100 |
| 12 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | - |
| 11 mar 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 100 |
| 08 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 07 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 06 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 05 mar 2024 | 11.06 | 11.06 | 11.04 | 11.06 | 11.06 | 1,800 |
| 04 mar 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 01 mar 2024 | 11.06 | 11.06 | 11.04 | 11.04 | 11.04 | 6,800 |
| 29 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 200 |
| 28 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 27 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 26 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6,300 |
| 23 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 22 feb 2024 | 11.06 | 11.06 | 11.00 | 11.00 | 11.00 | 200 |
| 21 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 100 |
| 20 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 16 feb 2024 | 11.06 | 11.06 | 10.98 | 10.98 | 10.98 | 200 |
| 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 | 200 |
| 13 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 100 |
| 12 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 09 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 08 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 07 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 06 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - |
| 05 feb 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 2,400 |
| *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.