U.S. markets open in 1 hour 45 minutes
F S&P 500
5,255.50 +9.25 (+0.18%) F Dow Jones
39,678.00 +36.00 (+0.09%) F Nasdaq
18,306.50 +51.50 (+0.28%) E-mini Russell 2000 Index Futur
2,078.60 +10.70 (+0.52%) Petróleo
78.76 +0.50 (+0.64%) Oro
2,347.70 -27.30 (-1.15%)
Cartesian Growth Corporation II (RENE)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
13 may 2023 - 13 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 100,000 |
| 09 may 2024 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 11,700 |
| 08 may 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 4,200 |
| 07 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 5,400 |
| 06 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,900 |
| 03 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,200 |
| 02 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 2,300 |
| 01 may 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 53,600 |
| 30 abr 2024 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | 500 |
| 29 abr 2024 | 11.21 | 11.21 | 11.20 | 11.21 | 11.21 | 2,600 |
| 26 abr 2024 | 11.21 | 11.21 | 11.20 | 11.20 | 11.20 | 16,100 |
| 25 abr 2024 | 11.20 | 11.22 | 11.20 | 11.20 | 11.20 | 449,600 |
| 24 abr 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 300 |
| 23 abr 2024 | 11.20 | 11.20 | 11.19 | 11.20 | 11.20 | 98,500 |
| 22 abr 2024 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | - |
| 19 abr 2024 | 11.18 | 11.19 | 11.18 | 11.18 | 11.18 | 95,600 |
| 18 abr 2024 | 11.21 | 11.21 | 11.18 | 11.19 | 11.19 | 13,900 |
| 17 abr 2024 | 11.17 | 11.18 | 11.17 | 11.18 | 11.18 | 54,300 |
| 16 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | - |
| 15 abr 2024 | 11.17 | 11.17 | 11.17 | 11.17 | 11.17 | 8,200 |
| 12 abr 2024 | 11.18 | 11.19 | 11.17 | 11.17 | 11.17 | 3,800 |
| 11 abr 2024 | 11.16 | 11.17 | 11.16 | 11.17 | 11.17 | 8,900 |
| 10 abr 2024 | 11.16 | 11.17 | 11.16 | 11.16 | 11.16 | 105,600 |
| 09 abr 2024 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 43,000 |
| 08 abr 2024 | 11.14 | 11.15 | 11.14 | 11.14 | 11.14 | 6,900 |
| 05 abr 2024 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | - |
| 04 abr 2024 | 11.12 | 11.13 | 11.12 | 11.13 | 11.13 | 84,000 |
| 03 abr 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 6,100 |
| 02 abr 2024 | 11.13 | 11.13 | 11.11 | 11.11 | 11.11 | 300 |
| 01 abr 2024 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3,800 |
| 28 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 11,200 |
| 27 mar 2024 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 25,100 |
| 26 mar 2024 | 11.11 | 11.13 | 11.11 | 11.11 | 11.11 | 512,900 |
| 25 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 100 |
| 22 mar 2024 | 11.11 | 11.11 | 11.10 | 11.10 | 11.10 | 110,000 |
| 21 mar 2024 | 11.10 | 11.11 | 11.10 | 11.10 | 11.10 | 4,000 |
| 20 mar 2024 | 11.09 | 11.12 | 11.09 | 11.09 | 11.09 | 2,100 |
| 19 mar 2024 | 11.11 | 11.11 | 11.09 | 11.11 | 11.11 | 2,600 |
| 18 mar 2024 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 3,600 |
| 15 mar 2024 | 11.10 | 11.11 | 11.10 | 11.11 | 11.11 | 1,400 |
| 14 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 13 mar 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 80,300 |
| 12 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 11 mar 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | - |
| 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 | 400 |
| 06 mar 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 05 mar 2024 | 11.06 | 11.12 | 11.05 | 11.07 | 11.07 | 12,600 |
| 04 mar 2024 | 11.08 | 11.10 | 11.06 | 11.10 | 11.10 | 3,300 |
| 01 mar 2024 | 11.06 | 11.06 | 11.05 | 11.06 | 11.06 | 14,200 |
| 29 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 28 feb 2024 | 11.06 | 11.06 | 11.05 | 11.05 | 11.05 | 202,900 |
| 27 feb 2024 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 1,000 |
| 26 feb 2024 | 11.07 | 11.07 | 11.06 | 11.06 | 11.06 | 3,800 |
| 23 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 600 |
| 22 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 21 feb 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 7,400 |
| 20 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 100,100 |
| 16 feb 2024 | 11.02 | 11.06 | 11.02 | 11.05 | 11.05 | 414,500 |
| 15 feb 2024 | 11.05 | 11.08 | 11.05 | 11.08 | 11.08 | 10,200 |
| 14 feb 2024 | 11.01 | 11.06 | 11.01 | 11.06 | 11.06 | 400 |
| 13 feb 2024 | 11.05 | 11.05 | 11.04 | 11.04 | 11.04 | 157,700 |
| 12 feb 2024 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | - |
| 09 feb 2024 | 11.04 | 11.05 | 11.04 | 11.05 | 11.05 | 25,500 |
| 08 feb 2024 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | - |
| 07 feb 2024 | 11.05 | 11.08 | 11.04 | 11.08 | 11.08 | 26,300 |
| 06 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 24,600 |
| 05 feb 2024 | 11.03 | 11.04 | 11.03 | 11.04 | 11.04 | 4,000 |
| 02 feb 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 17,100 |
| 01 feb 2024 | 11.04 | 11.04 | 11.03 | 11.03 | 11.03 | 2,200 |
| 31 ene 2024 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 8,200 |
| 30 ene 2024 | 11.02 | 11.04 | 11.02 | 11.03 | 11.03 | 51,200 |
| 29 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 26 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 35,600 |
| 25 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 23,300 |
| 24 ene 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 19,400 |
| 23 ene 2024 | 11.02 | 11.03 | 11.02 | 11.02 | 11.02 | 28,100 |
| 22 ene 2024 | 11.58 | 11.58 | 11.02 | 11.02 | 11.02 | 15,400 |
| 19 ene 2024 | 11.00 | 11.01 | 11.00 | 11.01 | 11.01 | 75,500 |
| 18 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - |
| 17 ene 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 6,200 |
| 16 ene 2024 | 11.00 | 11.00 | 10.99 | 11.00 | 11.00 | 136,000 |
| 12 ene 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 16,000 |
| 11 ene 2024 | 11.00 | 11.00 | 10.99 | 10.99 | 10.99 | 5,900 |
| 10 ene 2024 | 10.99 | 11.00 | 10.99 | 11.00 | 11.00 | 75,000 |
| 09 ene 2024 | 10.98 | 11.00 | 10.98 | 10.99 | 10.99 | 247,500 |
| 08 ene 2024 | 10.99 | 10.99 | 10.98 | 10.98 | 10.98 | 1,200 |
| 05 ene 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 24,900 |
| 04 ene 2024 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 118,100 |
| 03 ene 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 02 ene 2024 | 10.96 | 10.97 | 10.96 | 10.97 | 10.97 | 478,200 |
| 29 dic 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 28 dic 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 27 dic 2023 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 26 dic 2023 | 10.93 | 10.94 | 10.93 | 10.94 | 10.94 | 1,400 |
| 22 dic 2023 | 10.94 | 10.96 | 10.94 | 10.96 | 10.96 | 9,000 |
| 21 dic 2023 | 10.94 | 11.35 | 10.93 | 10.95 | 10.95 | 20,200 |
| 20 dic 2023 | 11.26 | 11.30 | 10.93 | 10.94 | 10.94 | 41,700 |
| 19 dic 2023 | 10.93 | 11.05 | 10.92 | 10.94 | 10.94 | 307,200 |
| 18 dic 2023 | 10.94 | 10.94 | 10.93 | 10.93 | 10.93 | 9,500 |
| *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.