U.S. markets closed
F S&P 500
5,364.75 +0.75 (+0.01%) F Dow Jones
38,982.00 +27.00 (+0.07%) F Nasdaq
19,079.25 +19.00 (+0.10%) E-mini Russell 2000 Index Futur
2,056.40 +3.40 (+0.17%) Petróleo
75.76 +0.21 (+0.28%) Oro
2,395.30 +4.40 (+0.18%)
Roth Ch Acquisition V Co. (ROCL)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | 11.09 | 11.09 | 11.00 | 11.02 | 11.02 | 7,871 |
| 05 jun 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | - |
| 04 jun 2024 | 11.03 | 11.04 | 10.91 | 11.04 | 11.04 | 2,800 |
| 03 jun 2024 | 11.38 | 11.77 | 11.24 | 11.76 | 11.76 | 5,000 |
| 31 may 2024 | 10.99 | 10.99 | 10.96 | 10.98 | 10.98 | 15,200 |
| 30 may 2024 | 10.98 | 10.98 | 10.95 | 10.98 | 10.98 | 10,000 |
| 29 may 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 28 may 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 100 |
| 24 may 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 23 may 2024 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | - |
| 22 may 2024 | 10.94 | 10.97 | 10.92 | 10.97 | 10.97 | 4,300 |
| 21 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 200 |
| 20 may 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 17 may 2024 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | 700 |
| 16 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 6,300 |
| 15 may 2024 | 11.31 | 11.69 | 10.81 | 10.81 | 10.81 | 6,100 |
| 14 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 13 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | - |
| 10 may 2024 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 100 |
| 09 may 2024 | 11.30 | 11.30 | 10.81 | 10.90 | 10.90 | 700 |
| 08 may 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 07 may 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 06 may 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 03 may 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 02 may 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 01 may 2024 | 10.91 | 10.91 | 10.91 | 10.91 | 10.91 | - |
| 30 abr 2024 | 10.96 | 10.96 | 10.85 | 10.91 | 10.91 | 33,800 |
| 29 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 26 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | - |
| 25 abr 2024 | 10.85 | 10.85 | 10.85 | 10.85 | 10.85 | 2,800 |
| 24 abr 2024 | 10.85 | 10.85 | 10.83 | 10.83 | 10.83 | 300 |
| 23 abr 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,000 |
| 22 abr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 19 abr 2024 | 10.81 | 10.84 | 10.81 | 10.84 | 10.84 | 1,200 |
| 18 abr 2024 | 10.85 | 10.85 | 10.80 | 10.85 | 10.85 | 189,300 |
| 17 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 3,400 |
| 16 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 5,300 |
| 15 abr 2024 | 10.77 | 10.77 | 10.77 | 10.77 | 10.77 | 5,200 |
| 12 abr 2024 | 10.74 | 10.82 | 10.73 | 10.82 | 10.82 | 5,100 |
| 11 abr 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 5,500 |
| 10 abr 2024 | 10.70 | 10.73 | 10.70 | 10.73 | 10.73 | 6,100 |
| 09 abr 2024 | 10.73 | 10.73 | 10.70 | 10.70 | 10.70 | 4,400 |
| 08 abr 2024 | 10.72 | 10.74 | 10.67 | 10.70 | 10.70 | 4,700 |
| 05 abr 2024 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | - |
| 04 abr 2024 | 11.31 | 11.82 | 11.31 | 11.82 | 11.82 | 2,800 |
| 03 abr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | - |
| 02 abr 2024 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | 300 |
| 01 abr 2024 | 10.83 | 10.85 | 10.81 | 10.82 | 10.82 | 6,600 |
| 28 mar 2024 | 11.00 | 11.00 | 10.82 | 10.95 | 10.95 | 1,100 |
| 27 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 26 mar 2024 | 10.81 | 11.00 | 10.80 | 10.80 | 10.80 | 1,900 |
| 25 mar 2024 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 500 |
| 22 mar 2024 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | 1,200 |
| 21 mar 2024 | 10.80 | 10.83 | 10.79 | 10.80 | 10.80 | 51,300 |
| 20 mar 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 600 |
| 19 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 18 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 15 mar 2024 | 10.79 | 11.32 | 10.77 | 10.79 | 10.79 | 1,600 |
| 14 mar 2024 | 10.83 | 10.83 | 10.79 | 10.79 | 10.79 | 1,300 |
| 13 mar 2024 | 11.00 | 11.00 | 10.78 | 10.79 | 10.79 | 1,200 |
| 12 mar 2024 | 10.83 | 10.83 | 10.82 | 10.83 | 10.83 | 2,100 |
| 11 mar 2024 | 11.00 | 11.00 | 10.77 | 10.81 | 10.81 | 1,900 |
| 08 mar 2024 | 10.79 | 10.83 | 10.79 | 10.83 | 10.83 | 3,200 |
| 07 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 06 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 05 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 04 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 200 |
| 01 mar 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 29 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | - |
| 28 feb 2024 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 400 |
| 27 feb 2024 | 10.80 | 10.82 | 10.79 | 10.82 | 10.82 | 2,100 |
| 26 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,800 |
| 23 feb 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1,100 |
| 22 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - |
| 21 feb 2024 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 300 |
| 20 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | - |
| 16 feb 2024 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 300 |
| 15 feb 2024 | 10.70 | 10.83 | 10.70 | 10.71 | 10.71 | 1,200 |
| 14 feb 2024 | 11.41 | 11.92 | 10.70 | 10.82 | 10.82 | 6,500 |
| 13 feb 2024 | 10.94 | 11.36 | 10.80 | 10.81 | 10.81 | 12,900 |
| 12 feb 2024 | 10.93 | 11.82 | 10.75 | 10.82 | 10.82 | 12,600 |
| 09 feb 2024 | 10.81 | 10.82 | 10.81 | 10.82 | 10.82 | 3,200 |
| 08 feb 2024 | 10.80 | 11.93 | 10.80 | 10.95 | 10.95 | 2,200 |
| 07 feb 2024 | 10.72 | 10.81 | 10.71 | 10.81 | 10.81 | 18,100 |
| 06 feb 2024 | 10.80 | 10.83 | 10.80 | 10.82 | 10.82 | 130,700 |
| 05 feb 2024 | 10.83 | 10.83 | 10.80 | 10.83 | 10.83 | 3,400 |
| 02 feb 2024 | 10.80 | 10.81 | 10.80 | 10.81 | 10.81 | 6,700 |
| 01 feb 2024 | 10.78 | 10.80 | 10.78 | 10.80 | 10.80 | 134,700 |
| 31 ene 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 150,000 |
| 30 ene 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 29 ene 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | - |
| 26 ene 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
| 25 ene 2024 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 100 |
| 24 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 23 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | - |
| 22 ene 2024 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 500 |
| 19 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | - |
| 18 ene 2024 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 25,000 |
| 17 ene 2024 | 10.73 | 10.73 | 10.73 | 10.73 | 10.73 | 100 |
| 16 ene 2024 | 10.68 | 10.72 | 10.67 | 10.72 | 10.72 | 1,600 |
| *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.