Yahoo

Correo

U.S. markets open in 2 hours 15 minutes

F S&P 500
5,202.25
-10.50(-0.20%)
F Dow Jones
39,111.00
-84.00(-0.21%)
F Nasdaq
18,137.50
-49.00(-0.27%)
E-mini Russell 2000 Index Futur
2,056.10
-8.70(-0.42%)
Petróleo
79.67
+0.68(+0.86%)
Oro
2,318.70
-3.60(-0.16%)

Zalatoris II Acquisition Corp. (ZLS)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

10.86

-0.02

(-0.18%)

Al cierre: 04:00PM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	10.86	10.86	10.86	10.86	10.86	300
07 may 2024	10.88	10.88	10.88	10.88	10.88	1,100
06 may 2024	10.88	10.88	10.88	10.88	10.88	-
03 may 2024	10.88	10.88	10.88	10.88	10.88	-
02 may 2024	10.88	10.88	10.88	10.88	10.88	-
01 may 2024	10.88	10.88	10.88	10.88	10.88	-
30 abr 2024	10.88	10.88	10.88	10.88	10.88	-
29 abr 2024	10.88	10.88	10.88	10.88	10.88	-
26 abr 2024	10.88	10.88	10.88	10.88	10.88	500
25 abr 2024	10.88	10.88	10.88	10.88	10.88	78,300
24 abr 2024	10.88	10.88	10.88	10.88	10.88	-
23 abr 2024	10.88	10.88	10.88	10.88	10.88	5,100
22 abr 2024	10.86	10.86	10.86	10.86	10.86	200
19 abr 2024	10.87	10.87	10.87	10.87	10.87	-
18 abr 2024	10.85	10.87	10.85	10.87	10.87	20,000
17 abr 2024	10.88	10.88	10.88	10.88	10.88	400
16 abr 2024	10.85	10.85	10.85	10.85	10.85	59,000
15 abr 2024	10.85	10.85	10.85	10.85	10.85	-
12 abr 2024	10.85	10.85	10.85	10.85	10.85	20,200
11 abr 2024	10.86	10.86	10.86	10.86	10.86	100
10 abr 2024	10.85	10.87	10.85	10.86	10.86	206,900
09 abr 2024	10.85	10.86	10.85	10.86	10.86	50,400
08 abr 2024	10.87	10.87	10.87	10.87	10.87	-
05 abr 2024	10.87	10.87	10.87	10.87	10.87	200
04 abr 2024	10.85	10.85	10.85	10.85	10.85	-
03 abr 2024	10.84	10.85	10.83	10.85	10.85	28,800
02 abr 2024	10.83	10.84	10.83	10.84	10.84	1,200
01 abr 2024	10.84	10.84	10.84	10.84	10.84	5,100
28 mar 2024	10.83	10.84	10.83	10.84	10.84	12,300
27 mar 2024	10.84	10.84	10.84	10.84	10.84	-
26 mar 2024	10.84	10.84	10.84	10.84	10.84	121,800
25 mar 2024	10.82	10.82	10.82	10.82	10.82	52,500
22 mar 2024	10.82	10.82	10.82	10.82	10.82	61,700
21 mar 2024	10.82	10.82	10.82	10.82	10.82	60,800
20 mar 2024	10.82	10.82	10.82	10.82	10.82	4,000
19 mar 2024	10.80	10.85	10.80	10.82	10.82	72,700
18 mar 2024	10.80	10.80	10.80	10.80	10.80	4,200
15 mar 2024	10.80	10.80	10.80	10.80	10.80	6,300
14 mar 2024	10.79	10.80	10.78	10.80	10.80	68,900
13 mar 2024	10.80	10.80	10.80	10.80	10.80	20,200
12 mar 2024	10.77	10.82	10.77	10.78	10.78	3,300
11 mar 2024	10.80	10.80	10.80	10.80	10.80	900
08 mar 2024	10.77	10.77	10.77	10.77	10.77	-
07 mar 2024	10.77	10.77	10.77	10.77	10.77	-
06 mar 2024	10.77	10.77	10.77	10.77	10.77	-
05 mar 2024	10.77	10.77	10.77	10.77	10.77	-
04 mar 2024	10.77	10.77	10.77	10.77	10.77	40,400
01 mar 2024	10.77	10.77	10.77	10.77	10.77	100
29 feb 2024	10.75	10.75	10.75	10.75	10.75	-
28 feb 2024	10.80	10.80	10.75	10.75	10.75	6,600
27 feb 2024	10.76	10.78	10.75	10.78	10.78	5,500
26 feb 2024	10.75	10.75	10.75	10.75	10.75	100
23 feb 2024	10.75	10.75	10.75	10.75	10.75	-
22 feb 2024	10.75	10.75	10.75	10.75	10.75	200
21 feb 2024	10.74	10.74	10.74	10.74	10.74	-
20 feb 2024	10.74	10.74	10.74	10.74	10.74	-
16 feb 2024	10.74	10.74	10.74	10.74	10.74	269,000
15 feb 2024	10.77	10.77	10.77	10.77	10.77	-
14 feb 2024	10.77	10.77	10.77	10.77	10.77	-
13 feb 2024	10.77	10.77	10.77	10.77	10.77	-
12 feb 2024	10.77	10.77	10.77	10.77	10.77	-
09 feb 2024	10.77	10.77	10.77	10.77	10.77	592,300
08 feb 2024	10.78	10.78	10.78	10.78	10.78	-
07 feb 2024	10.78	10.78	10.78	10.78	10.78	-
06 feb 2024	10.78	10.78	10.78	10.78	10.78	-
05 feb 2024	10.78	10.78	10.78	10.78	10.78	-
02 feb 2024	10.78	10.78	10.78	10.78	10.78	4,100
01 feb 2024	10.77	10.77	10.77	10.77	10.77	100
31 ene 2024	10.75	10.75	10.75	10.75	10.75	-
30 ene 2024	10.75	10.75	10.75	10.75	10.75	-
29 ene 2024	10.75	10.75	10.75	10.75	10.75	-
26 ene 2024	10.75	10.75	10.75	10.75	10.75	100
25 ene 2024	10.75	10.75	10.75	10.75	10.75	-
24 ene 2024	10.75	10.75	10.75	10.75	10.75	150,000
23 ene 2024	10.74	10.74	10.74	10.74	10.74	-
22 ene 2024	10.74	10.74	10.74	10.74	10.74	300
19 ene 2024	10.74	10.75	10.74	10.75	10.75	50,300
18 ene 2024	10.72	10.72	10.72	10.72	10.72	-
17 ene 2024	10.72	10.72	10.72	10.72	10.72	100
16 ene 2024	10.70	10.70	10.70	10.70	10.70	2,100
12 ene 2024	10.70	10.70	10.70	10.70	10.70	-
11 ene 2024	10.70	10.70	10.70	10.70	10.70	-
10 ene 2024	10.70	10.70	10.70	10.70	10.70	-
09 ene 2024	10.75	10.75	10.70	10.70	10.70	400
08 ene 2024	10.70	10.70	10.70	10.70	10.70	150,100
05 ene 2024	10.69	10.69	10.69	10.69	10.69	-
04 ene 2024	10.69	10.69	10.69	10.69	10.69	-
03 ene 2024	10.69	10.69	10.69	10.69	10.69	-
02 ene 2024	10.69	10.69	10.69	10.69	10.69	-
29 dic 2023	10.69	10.69	10.69	10.69	10.69	100
28 dic 2023	10.65	10.66	10.65	10.66	10.66	66,800
27 dic 2023	10.71	10.71	10.71	10.71	10.71	-
26 dic 2023	10.71	10.71	10.71	10.71	10.71	300
22 dic 2023	10.67	10.67	10.67	10.67	10.67	-
21 dic 2023	10.67	10.67	10.67	10.67	10.67	-
20 dic 2023	10.67	10.67	10.67	10.67	10.67	-
19 dic 2023	10.67	10.67	10.67	10.67	10.67	100
18 dic 2023	10.66	10.66	10.66	10.66	10.66	2,000
15 dic 2023	10.66	10.66	10.66	10.66	10.66	6,100
14 dic 2023	10.63	10.66	10.63	10.66	10.66	9,400
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 5005,202.25-10.50(-0.20%)

F Dow Jones39,111.00-84.00(-0.21%)

F Nasdaq18,137.50-49.00(-0.27%)

E-mini Russell 2000 Index Futur2,056.10-8.70(-0.42%)

Petróleo79.67+0.68(+0.86%)

Oro2,318.70-3.60(-0.16%)

Zalatoris II Acquisition Corp. (ZLS)

F S&P 500
5,202.25
-10.50(-0.20%)

F Dow Jones
39,111.00
-84.00(-0.21%)

F Nasdaq
18,137.50
-49.00(-0.27%)

E-mini Russell 2000 Index Futur
2,056.10
-8.70(-0.42%)

Petróleo
79.67
+0.68(+0.86%)

Oro
2,318.70
-3.60(-0.16%)