Yahoo

Correo

U.S. markets closed

F S&P 500
5,106.25
+14.75(+0.29%)
F Dow Jones
38,613.00
+231.00(+0.60%)
F Nasdaq
17,761.50
+111.75(+0.63%)
E-mini Russell 2000 Index Futur
2,023.40
-3.80(-0.19%)
Petróleo
79.13
+0.18(+0.23%)
Oro
2,309.50
-0.10(-0.00%)

Integrated Wellness Acquisition Corp (WEL)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

11.48

0.00

(0.00%)

Al cierre: 03:59PM EDT

Periodo de tiempo:

02 may 2023 - 02 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	11.48	11.48	11.48	11.48	11.48	-
01 may 2024	11.48	11.48	11.48	11.48	11.48	-
30 abr 2024	11.53	11.53	11.48	11.48	11.48	75,100
29 abr 2024	11.46	11.46	11.46	11.46	11.46	-
26 abr 2024	11.46	11.46	11.46	11.46	11.46	-
25 abr 2024	11.46	11.46	11.46	11.46	11.46	-
24 abr 2024	11.46	11.46	11.46	11.46	11.46	-
23 abr 2024	11.46	11.46	11.46	11.46	11.46	-
22 abr 2024	11.50	11.50	11.46	11.46	11.46	7,400
19 abr 2024	11.45	11.45	11.45	11.45	11.45	-
18 abr 2024	11.43	11.45	11.43	11.45	11.45	5,900
17 abr 2024	11.42	11.42	11.42	11.42	11.42	-
16 abr 2024	11.41	11.43	11.41	11.42	11.42	36,600
15 abr 2024	11.40	11.40	11.40	11.40	11.40	-
12 abr 2024	11.40	11.40	11.40	11.40	11.40	-
11 abr 2024	11.40	11.40	11.40	11.40	11.40	-
10 abr 2024	11.40	11.40	11.40	11.40	11.40	-
09 abr 2024	11.45	11.45	11.40	11.40	11.40	1,400
08 abr 2024	11.35	11.40	11.35	11.40	11.40	2,100
05 abr 2024	11.42	11.45	11.42	11.45	11.45	1,400
04 abr 2024	11.40	11.40	11.40	11.40	11.40	-
03 abr 2024	11.40	11.40	11.40	11.40	11.40	500
02 abr 2024	11.42	11.42	11.42	11.42	11.42	300
01 abr 2024	11.40	11.40	11.40	11.40	11.40	100
28 mar 2024	11.38	11.38	11.38	11.38	11.38	-
27 mar 2024	11.38	11.38	11.38	11.38	11.38	-
26 mar 2024	11.38	11.38	11.38	11.38	11.38	500
25 mar 2024	11.35	11.35	11.35	11.35	11.35	-
22 mar 2024	11.32	11.35	11.32	11.35	11.35	400
21 mar 2024	11.35	11.38	11.33	11.33	11.33	35,500
20 mar 2024	11.35	11.35	11.35	11.35	11.35	-
19 mar 2024	11.35	11.35	11.35	11.35	11.35	200
18 mar 2024	11.31	11.31	11.31	11.31	11.31	-
15 mar 2024	11.31	11.31	11.31	11.31	11.31	300
14 mar 2024	11.28	11.28	11.28	11.28	11.28	-
13 mar 2024	11.29	11.29	11.28	11.28	11.28	200
12 mar 2024	11.28	11.28	11.28	11.28	11.28	-
11 mar 2024	11.35	11.35	11.28	11.28	11.28	200
08 mar 2024	11.35	11.35	11.28	11.28	11.28	200
07 mar 2024	11.24	11.24	11.24	11.24	11.24	100
06 mar 2024	11.24	11.24	11.24	11.24	11.24	100
05 mar 2024	11.32	11.32	11.32	11.32	11.32	-
04 mar 2024	11.32	11.32	11.32	11.32	11.32	-
01 mar 2024	11.32	11.32	11.32	11.32	11.32	-
29 feb 2024	11.32	11.32	11.32	11.32	11.32	-
28 feb 2024	11.32	11.32	11.32	11.32	11.32	-
27 feb 2024	11.30	11.32	11.30	11.32	11.32	178,800
26 feb 2024	11.31	11.31	11.31	11.31	11.31	100
23 feb 2024	11.27	11.28	11.27	11.28	11.28	500
22 feb 2024	11.27	11.27	11.27	11.27	11.27	100
21 feb 2024	11.27	11.27	11.27	11.27	11.27	100
20 feb 2024	11.27	11.27	11.27	11.27	11.27	100
16 feb 2024	11.23	11.23	11.23	11.23	11.23	100
15 feb 2024	11.23	11.23	11.23	11.23	11.23	100
14 feb 2024	11.27	11.27	11.27	11.27	11.27	-
13 feb 2024	11.27	11.27	11.27	11.27	11.27	-
12 feb 2024	11.27	11.27	11.27	11.27	11.27	-
09 feb 2024	11.27	11.27	11.27	11.27	11.27	-
08 feb 2024	11.27	11.27	11.27	11.27	11.27	-
07 feb 2024	11.28	11.28	11.27	11.27	11.27	111,300
06 feb 2024	11.27	11.27	11.27	11.27	11.27	-
05 feb 2024	11.27	11.27	11.27	11.27	11.27	-
02 feb 2024	11.27	11.27	11.27	11.27	11.27	-
01 feb 2024	11.27	11.27	11.26	11.27	11.27	5,100
31 ene 2024	11.23	11.23	11.23	11.23	11.23	-
30 ene 2024	11.25	11.35	11.23	11.23	11.23	499,500
29 ene 2024	11.24	11.24	11.24	11.24	11.24	100
26 ene 2024	11.25	11.25	11.25	11.25	11.25	100
25 ene 2024	11.24	11.24	11.24	11.24	11.24	100
24 ene 2024	11.29	11.29	11.29	11.29	11.29	-
23 ene 2024	11.32	11.32	11.29	11.29	11.29	15,300
22 ene 2024	11.32	11.32	11.32	11.32	11.32	100
19 ene 2024	11.21	11.21	11.21	11.21	11.21	-
18 ene 2024	11.25	11.28	11.21	11.21	11.21	51,000
17 ene 2024	11.26	11.26	11.26	11.26	11.26	-
16 ene 2024	11.26	11.26	11.26	11.26	11.26	-
12 ene 2024	11.26	11.26	11.26	11.26	11.26	-
11 ene 2024	11.26	11.26	11.26	11.26	11.26	-
10 ene 2024	11.26	11.26	11.26	11.26	11.26	-
09 ene 2024	11.26	11.26	11.26	11.26	11.26	41,400
08 ene 2024	11.22	11.22	11.21	11.21	11.21	3,200
05 ene 2024	11.25	11.25	11.25	11.25	11.25	-
04 ene 2024	11.25	11.25	11.25	11.25	11.25	-
03 ene 2024	11.25	11.25	11.25	11.25	11.25	-
02 ene 2024	11.25	11.25	11.25	11.25	11.25	7,500
29 dic 2023	11.22	11.22	11.22	11.22	11.22	11,300
28 dic 2023	11.20	11.20	11.20	11.20	11.20	-
27 dic 2023	11.20	11.20	11.20	11.20	11.20	28,400
26 dic 2023	11.22	11.22	11.22	11.22	11.22	-
22 dic 2023	11.25	11.25	11.22	11.22	11.22	2,200
21 dic 2023	11.20	11.20	11.20	11.20	11.20	28,900
20 dic 2023	11.20	11.20	11.18	11.18	11.18	1,200
19 dic 2023	11.22	11.22	11.19	11.19	11.19	2,800
18 dic 2023	11.17	11.20	11.17	11.20	11.20	8,700
15 dic 2023	11.20	11.23	11.20	11.20	11.20	216,000
14 dic 2023	11.07	11.07	11.07	11.07	11.07	-
13 dic 2023	11.07	11.07	11.07	11.07	11.07	-
12 dic 2023	11.07	11.07	11.07	11.07	11.07	-
11 dic 2023	11.07	11.07	11.06	11.07	11.07	4,300
08 dic 2023	11.19	11.19	11.19	11.19	11.19	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 5005,106.25+14.75(+0.29%)

F Dow Jones38,613.00+231.00(+0.60%)

F Nasdaq17,761.50+111.75(+0.63%)

E-mini Russell 2000 Index Futur2,023.40-3.80(-0.19%)

Petróleo79.13+0.18(+0.23%)

Oro2,309.50-0.10(-0.00%)

Integrated Wellness Acquisition Corp (WEL)

F S&P 500
5,106.25
+14.75(+0.29%)

F Dow Jones
38,613.00
+231.00(+0.60%)

F Nasdaq
17,761.50
+111.75(+0.63%)

E-mini Russell 2000 Index Futur
2,023.40
-3.80(-0.19%)

Petróleo
79.13
+0.18(+0.23%)

Oro
2,309.50
-0.10(-0.00%)