Yahoo

Correo

U.S. markets open in 3 hours 3 minutes

F S&P 500
5,257.75
+18.75(+0.36%)
F Dow Jones
39,647.00
+111.00(+0.28%)
F Nasdaq
18,292.50
+78.00(+0.43%)
E-mini Russell 2000 Index Futur
2,093.90
+9.80(+0.47%)
Petróleo
79.78
+0.52(+0.66%)
Oro
2,381.30
+41.00(+1.75%)

Trailblazer Merger Corporation I (TBMC)

NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.81

+0.05

(+0.42%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

10 may 2023 - 10 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
09 may 2024	10.81	10.81	10.81	10.81	10.81	500
08 may 2024	10.76	10.76	10.76	10.76	10.76	900
07 may 2024	11.31	11.60	10.76	10.85	10.85	13,600
06 may 2024	10.76	10.77	10.76	10.76	10.76	6,500
03 may 2024	10.76	10.76	10.76	10.76	10.76	3,100
02 may 2024	10.75	10.75	10.75	10.75	10.75	2,800
01 may 2024	10.76	10.98	10.75	10.76	10.76	13,300
30 abr 2024	11.00	11.00	10.75	10.75	10.75	2,800
29 abr 2024	11.00	11.00	10.75	10.75	10.75	2,600
26 abr 2024	10.75	10.75	10.75	10.75	10.75	25,000
25 abr 2024	10.72	10.74	10.72	10.74	10.74	29,700
24 abr 2024	10.83	10.99	10.72	10.72	10.72	3,900
23 abr 2024	10.72	10.74	10.72	10.73	10.73	1,800
22 abr 2024	10.73	10.73	10.73	10.73	10.73	24,500
19 abr 2024	10.72	10.72	10.72	10.72	10.72	-
18 abr 2024	10.72	10.72	10.72	10.72	10.72	8,500
17 abr 2024	10.72	10.73	10.72	10.72	10.72	176,100
16 abr 2024	10.70	10.73	10.70	10.73	10.73	9,400
15 abr 2024	10.81	10.81	10.81	10.81	10.81	900
12 abr 2024	10.68	10.73	10.68	10.73	10.73	6,700
11 abr 2024	10.69	10.69	10.67	10.68	10.68	4,100
10 abr 2024	10.67	10.67	10.65	10.67	10.67	25,600
09 abr 2024	10.63	10.63	10.63	10.63	10.63	2,200
08 abr 2024	10.63	10.65	10.63	10.65	10.65	2,400
05 abr 2024	10.64	10.64	10.64	10.64	10.64	-
04 abr 2024	10.63	10.64	10.60	10.64	10.64	6,300
03 abr 2024	10.61	10.61	10.61	10.61	10.61	-
02 abr 2024	10.60	10.61	10.60	10.61	10.61	5,300
01 abr 2024	10.58	10.61	10.58	10.60	10.60	30,200
28 mar 2024	10.60	10.60	10.60	10.60	10.60	-
27 mar 2024	10.60	10.60	10.58	10.60	10.60	2,700
26 mar 2024	10.58	10.58	10.58	10.58	10.58	6,800
25 mar 2024	10.57	10.57	10.57	10.57	10.57	500
22 mar 2024	10.57	10.57	10.57	10.57	10.57	-
21 mar 2024	10.57	10.57	10.57	10.57	10.57	18,300
20 mar 2024	10.59	10.59	10.58	10.58	10.58	1,100
19 mar 2024	10.57	10.57	10.57	10.57	10.57	-
18 mar 2024	10.57	10.57	10.56	10.57	10.57	4,800
15 mar 2024	10.57	10.57	10.57	10.57	10.57	11,400
14 mar 2024	10.57	10.57	10.57	10.57	10.57	3,400
13 mar 2024	10.56	10.56	10.56	10.56	10.56	200
12 mar 2024	10.56	10.56	10.56	10.56	10.56	-
11 mar 2024	10.56	10.56	10.56	10.56	10.56	-
08 mar 2024	10.56	10.56	10.56	10.56	10.56	-
07 mar 2024	10.53	10.56	10.53	10.56	10.56	700
06 mar 2024	10.53	10.54	10.53	10.54	10.54	70,400
05 mar 2024	10.55	10.55	10.55	10.55	10.55	1,600
04 mar 2024	10.55	10.55	10.55	10.55	10.55	500
01 mar 2024	10.53	10.53	10.53	10.53	10.53	-
29 feb 2024	10.53	10.53	10.53	10.53	10.53	1,700
28 feb 2024	10.54	10.54	10.53	10.53	10.53	2,600
27 feb 2024	10.53	10.53	10.53	10.53	10.53	21,800
26 feb 2024	10.52	10.53	10.52	10.53	10.53	26,300
23 feb 2024	10.55	10.55	10.52	10.52	10.52	600
22 feb 2024	10.50	10.50	10.50	10.50	10.50	-
21 feb 2024	10.50	10.50	10.50	10.50	10.50	-
20 feb 2024	10.50	10.50	10.50	10.50	10.50	-
16 feb 2024	10.50	10.50	10.49	10.50	10.50	3,800
15 feb 2024	10.50	10.50	10.50	10.50	10.50	-
14 feb 2024	10.50	10.50	10.50	10.50	10.50	-
13 feb 2024	10.50	10.52	10.50	10.50	10.50	26,000
12 feb 2024	10.50	10.50	10.50	10.50	10.50	-
09 feb 2024	10.52	10.52	10.50	10.50	10.50	9,100
08 feb 2024	10.50	10.51	10.50	10.50	10.50	503,200
07 feb 2024	10.50	10.55	10.50	10.55	10.55	2,700
06 feb 2024	10.50	10.50	10.50	10.50	10.50	23,600
05 feb 2024	10.48	10.49	10.48	10.49	10.49	21,700
02 feb 2024	10.48	10.49	10.48	10.49	10.49	11,200
01 feb 2024	10.48	10.48	10.48	10.48	10.48	-
31 ene 2024	10.48	10.48	10.48	10.48	10.48	101,400
30 ene 2024	10.47	10.47	10.47	10.47	10.47	6,900
29 ene 2024	10.48	10.49	10.47	10.49	10.49	8,700
26 ene 2024	10.49	10.49	10.49	10.49	10.49	-
25 ene 2024	10.50	10.50	10.49	10.49	10.49	200
24 ene 2024	10.49	10.55	10.49	10.55	10.55	3,300
23 ene 2024	10.49	10.49	10.49	10.49	10.49	-
22 ene 2024	10.47	10.49	10.47	10.49	10.49	7,200
19 ene 2024	10.46	10.48	10.46	10.46	10.46	18,500
18 ene 2024	10.47	10.47	10.47	10.47	10.47	200
17 ene 2024	10.47	10.47	10.47	10.47	10.47	-
16 ene 2024	10.47	10.47	10.47	10.47	10.47	300
12 ene 2024	10.47	10.47	10.47	10.47	10.47	100,000
11 ene 2024	10.46	10.46	10.46	10.46	10.46	500
10 ene 2024	10.48	10.48	10.48	10.48	10.48	-
09 ene 2024	10.48	10.48	10.48	10.48	10.48	200
08 ene 2024	10.45	10.47	10.45	10.47	10.47	5,100
05 ene 2024	10.45	10.46	10.45	10.45	10.45	5,700
04 ene 2024	10.47	10.47	10.45	10.45	10.45	5,300
03 ene 2024	10.45	10.45	10.45	10.45	10.45	100
02 ene 2024	10.46	10.46	10.44	10.44	10.44	900
29 dic 2023	10.46	10.46	10.46	10.46	10.46	100
28 dic 2023	10.46	10.46	10.44	10.44	10.44	5,300
27 dic 2023	10.44	10.45	10.44	10.44	10.44	27,900
26 dic 2023	10.45	10.45	10.43	10.43	10.43	800
22 dic 2023	10.43	10.43	10.43	10.43	10.43	-
21 dic 2023	10.43	10.43	10.43	10.43	10.43	-
20 dic 2023	10.44	10.44	10.43	10.43	10.43	6,100
19 dic 2023	10.43	10.43	10.42	10.43	10.43	23,100
18 dic 2023	10.44	10.44	10.42	10.42	10.42	3,200
15 dic 2023	10.43	10.43	10.43	10.43	10.43	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...

F S&P 5005,257.75+18.75(+0.36%)

F Dow Jones39,647.00+111.00(+0.28%)

F Nasdaq18,292.50+78.00(+0.43%)

E-mini Russell 2000 Index Futur2,093.90+9.80(+0.47%)

Petróleo79.78+0.52(+0.66%)

Oro2,381.30+41.00(+1.75%)

Trailblazer Merger Corporation I (TBMC)

F S&P 500
5,257.75
+18.75(+0.36%)

F Dow Jones
39,647.00
+111.00(+0.28%)

F Nasdaq
18,292.50
+78.00(+0.43%)

E-mini Russell 2000 Index Futur
2,093.90
+9.80(+0.47%)

Petróleo
79.78
+0.52(+0.66%)

Oro
2,381.30
+41.00(+1.75%)