U.S. markets closed

Solidion Technology Inc. (STI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
2.3000-0.1400 (-5.74%)
Al cierre: 04:00PM EDT
2.4300 +0.13 (+5.65%)
Fuera de horario: 06:07PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 abr 20242.44003.25002.30002.30002.30001,304,500
25 abr 20241.96002.45001.77102.44002.4400586,800
24 abr 20241.49002.02501.47001.98001.9800869,700
23 abr 20241.35001.61001.32001.52001.5200375,700
22 abr 20241.41001.49001.32001.37001.3700241,100
19 abr 20241.48001.53001.36501.40001.4000301,300
18 abr 20241.96002.02001.36001.50001.5000554,600
17 abr 20242.22002.29001.97001.98001.9800204,100
16 abr 20242.31002.34002.16502.20002.2000173,400
15 abr 20242.73002.73002.35002.44502.4450354,300
12 abr 20243.00003.08402.42002.77002.7700435,900
11 abr 20243.16003.25002.74003.00003.0000461,800
10 abr 20243.15003.51003.11003.22003.2200433,200
09 abr 20243.89003.92003.11003.18003.1800618,900
08 abr 20243.35004.44003.35003.90003.90001,946,600
05 abr 20242.98003.43002.93003.35003.3500884,500
04 abr 20242.74003.20002.67002.95002.9500758,100
03 abr 20242.56002.79002.55002.69002.6900263,300
02 abr 20242.37002.73002.30002.62002.6200286,700
01 abr 20242.68002.71002.28502.44002.4400519,500
28 mar 20242.90002.91002.62002.75002.7500506,600
27 mar 20242.91003.06002.75002.92002.9200445,200
26 mar 20242.85002.94002.53002.89002.8900782,600
25 mar 20243.16003.25002.83002.91002.9100809,600
22 mar 20242.99003.75002.80003.23003.23003,512,900
21 mar 20242.82003.08002.55003.08003.08001,850,200
20 mar 20242.74002.88302.42002.70002.70001,333,700
19 mar 20242.72002.94002.32002.93002.93003,434,100
18 mar 20243.25003.64002.61002.72002.720090,613,300
15 mar 20241.47002.40001.39501.74001.740025,154,900
14 mar 20240.88502.05000.87001.30001.300013,278,800
13 mar 20241.36001.53001.24001.25001.25001,250,500
12 mar 20241.69001.69001.26001.44001.44003,395,800
11 mar 20240.84003.08000.83601.75001.7500105,617,600
08 mar 20240.74600.89500.63000.77500.77501,827,200
07 mar 20240.60000.90000.60000.73900.73902,584,600
06 mar 20240.57900.58500.51300.54100.5410365,800
05 mar 20240.52000.59800.48300.54500.5450346,100
04 mar 20240.47100.53000.45000.53000.5300260,900
01 mar 20240.48000.48400.43100.47300.4730390,200
29 feb 20240.60900.61000.50000.50000.50001,561,500
28 feb 20240.62700.64000.55000.59400.5940375,800
27 feb 20240.67000.68900.55100.63600.6360682,700
26 feb 20240.54800.67700.53600.67000.67001,669,500
23 feb 20240.43500.48900.40000.48000.48001,039,400
22 feb 20240.48100.48800.37100.40600.40601,700,200
21 feb 20240.62000.62000.48000.50000.50001,412,500
20 feb 20240.71800.82300.60000.62700.62701,608,100
16 feb 20240.70500.73000.67000.68000.6800313,800
15 feb 20240.80000.80000.68000.70000.7000588,500
14 feb 20240.67200.83000.67200.81000.8100696,600
13 feb 20240.88900.89000.69100.70000.7000799,600
12 feb 20241.02001.15000.86000.90000.9000697,700
09 feb 20241.07001.14000.96001.00001.0000383,700
08 feb 20241.45001.49001.10001.16001.1600901,500
07 feb 20242.08002.14001.70001.75001.7500455,300
06 feb 20242.40002.66001.84002.10002.1000204,100
05 feb 20242.47003.03002.47003.03003.0300111,400
02 feb 20245.30006.20004.25004.53004.530073,500
01 feb 20246.00006.45305.40005.76005.760026,200
31 ene 20247.09007.09005.14005.14005.140052,800
30 ene 20248.72008.72007.67007.88007.880026,200
29 ene 20248.250010.50007.20009.45009.450019,900
26 ene 20249.770010.74007.60008.24008.240015,800
25 ene 20247.50009.30007.50009.00009.000027,400
24 ene 20247.95008.12007.50008.12008.12003,100
23 ene 20247.13008.50006.48008.23108.231035,500
22 ene 20246.45008.25006.45007.35007.350029,100
19 ene 20246.60007.30006.60006.70006.70005,900
18 ene 20246.50007.89005.50007.24007.240037,400
17 ene 20246.02006.30005.90006.30006.300013,900
16 ene 20248.27008.30006.00006.02006.020068,900
12 ene 20247.46009.88006.02009.61809.6180148,100
11 ene 20244.84007.73004.84007.21007.2100291,500
10 ene 20245.01005.01004.60004.85004.850013,300
09 ene 20245.33005.33004.55004.99004.990029,700
08 ene 20246.16007.39005.03005.53605.5360142,500
05 ene 20246.510010.70005.60006.10006.100098,500
04 ene 20245.82006.09005.56006.08006.08003,700
03 ene 20247.00007.00005.49006.00006.00008,700
02 ene 20247.75007.75006.20007.00007.00007,400
29 dic 202310.120010.22906.85007.70007.700036,600
28 dic 20239.630011.50009.330011.000011.000012,400
27 dic 202311.100011.28009.56009.56009.560065,200
26 dic 202311.000011.890010.160010.190010.190014,800
22 dic 202310.500010.500010.500010.500010.5000800
21 dic 20239.980010.80009.600010.060010.060017,800
20 dic 20238.570010.30008.17009.60009.600015,100
19 dic 20238.81009.98008.70009.00009.00005,100
18 dic 20237.520013.85007.52009.02009.020021,000
15 dic 20239.700010.65506.31008.28008.280048,800
14 dic 20239.420010.78008.48009.95009.95008,800
13 dic 202311.100011.30009.66009.66009.66002,996,100
12 dic 202310.510010.510010.510010.510010.5100100
11 dic 202310.700011.280010.670011.280011.28001,200
08 dic 202310.700010.700010.700010.700010.7000200
07 dic 202310.950010.950010.950010.950010.9500-
06 dic 202310.950010.950010.950010.950010.95001,900
05 dic 202310.790010.910010.780010.780010.7800126,300
04 dic 202310.780010.950010.760010.950010.95004,100
*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...