Mercados españoles cerrados
IBEX 35
11.105,50 +55,40 (+0,50%) Euro Stoxx 50
5.085,08 +30,67 (+0,61%) Dólar/Euro
1,0772 -0,0012 (-0,11%) Petróleo Brent
82,73 -1,15 (-1,37%) Oro
2.366,90 +26,60 (+1,14%) Bitcoin EUR
56.543,31 +39,45 (+0,07%)
Swiftmerge Acquisition Corp. (IVCP)
NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 09 may 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 08 may 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 07 may 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 400 |
| 06 may 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 03 may 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | - |
| 02 may 2024 | 10,77 | 10,77 | 10,77 | 10,77 | 10,77 | 200 |
| 01 may 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 30 abr 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | - |
| 29 abr 2024 | 10,85 | 10,85 | 10,70 | 10,79 | 10,79 | 7500 |
| 26 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 25 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 24 abr 2024 | 10,81 | 10,81 | 10,80 | 10,80 | 10,80 | 61.300 |
| 23 abr 2024 | 10,81 | 10,83 | 10,81 | 10,81 | 10,81 | 26.500 |
| 22 abr 2024 | 10,80 | 10,82 | 10,80 | 10,80 | 10,80 | 15.300 |
| 19 abr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 18 abr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 1200 |
| 17 abr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 16 abr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 15 abr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | - |
| 12 abr 2024 | 10,81 | 10,81 | 10,81 | 10,81 | 10,81 | 200 |
| 11 abr 2024 | 10,81 | 10,81 | 10,80 | 10,80 | 10,80 | 2300 |
| 10 abr 2024 | 10,80 | 10,83 | 10,79 | 10,83 | 10,83 | 42.000 |
| 09 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 2000 |
| 08 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 05 abr 2024 | 10,88 | 10,96 | 10,80 | 10,80 | 10,80 | 6800 |
| 04 abr 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 8800 |
| 03 abr 2024 | 10,79 | 10,80 | 10,79 | 10,80 | 10,80 | 10.800 |
| 02 abr 2024 | 10,80 | 10,82 | 10,80 | 10,80 | 10,80 | 24.200 |
| 01 abr 2024 | 10,82 | 10,82 | 10,79 | 10,81 | 10,81 | 15.200 |
| 28 mar 2024 | 10,79 | 10,79 | 10,79 | 10,79 | 10,79 | 200 |
| 27 mar 2024 | 10,82 | 10,82 | 10,79 | 10,79 | 10,79 | 400 |
| 26 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 3100 |
| 25 mar 2024 | 10,79 | 10,80 | 10,79 | 10,80 | 10,80 | 8800 |
| 22 mar 2024 | 10,80 | 10,80 | 10,79 | 10,80 | 10,80 | 265.100 |
| 21 mar 2024 | 10,80 | 10,83 | 10,80 | 10,81 | 10,81 | 11.700 |
| 20 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | 200 |
| 19 mar 2024 | 10,80 | 10,80 | 10,80 | 10,80 | 10,80 | - |
| 18 mar 2024 | 10,85 | 10,88 | 10,80 | 10,80 | 10,80 | 9000 |
| 15 mar 2024 | 10,96 | 10,96 | 10,85 | 10,95 | 10,95 | 700 |
| 14 mar 2024 | 10,96 | 10,96 | 10,85 | 10,94 | 10,94 | 501.700 |
| 13 mar 2024 | 11,93 | 12,20 | 11,93 | 12,20 | 12,20 | 1200 |
| 12 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 11 mar 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | 300 |
| 08 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 07 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 06 mar 2024 | 10,95 | 10,95 | 10,90 | 10,95 | 10,95 | 4800 |
| 05 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 04 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 100 |
| 01 mar 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 29 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 28 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | - |
| 27 feb 2024 | 10,95 | 10,95 | 10,95 | 10,95 | 10,95 | 1100 |
| 26 feb 2024 | 10,94 | 10,94 | 10,94 | 10,94 | 10,94 | - |
| 23 feb 2024 | 11,00 | 11,00 | 10,94 | 10,94 | 10,94 | 300 |
| 22 feb 2024 | 10,99 | 10,99 | 10,99 | 10,99 | 10,99 | 400 |
| 21 feb 2024 | 10,90 | 10,99 | 10,88 | 10,95 | 10,95 | 19.000 |
| 20 feb 2024 | 10,90 | 10,90 | 10,90 | 10,90 | 10,90 | 200 |
| 16 feb 2024 | 10,85 | 10,90 | 10,85 | 10,90 | 10,90 | 1300 |
| 15 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 14 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 13 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 12 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 09 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 08 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 07 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 06 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 05 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 02 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 01 feb 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 31 ene 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 30 ene 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 29 ene 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | - |
| 26 ene 2024 | 10,97 | 10,97 | 10,97 | 10,97 | 10,97 | 200 |
| 25 ene 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | - |
| 24 ene 2024 | 10,86 | 10,86 | 10,84 | 10,86 | 10,86 | 75.600 |
| 23 ene 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 22 ene 2024 | 10,85 | 10,85 | 10,85 | 10,85 | 10,85 | - |
| 19 ene 2024 | 10,84 | 10,85 | 10,84 | 10,85 | 10,85 | 71.200 |
| 18 ene 2024 | 10,90 | 10,90 | 10,83 | 10,83 | 10,83 | 500 |
| 17 ene 2024 | 10,81 | 10,83 | 10,80 | 10,83 | 10,83 | 34.400 |
| 16 ene 2024 | 10,86 | 10,86 | 10,86 | 10,86 | 10,86 | 1300 |
| 12 ene 2024 | 10,78 | 10,86 | 10,78 | 10,86 | 10,86 | 500 |
| 11 ene 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 10 ene 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 09 ene 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | - |
| 08 ene 2024 | 10,84 | 10,84 | 10,84 | 10,84 | 10,84 | 61.000 |
| 05 ene 2024 | 10,75 | 10,85 | 10,75 | 10,85 | 10,85 | 400 |
| 04 ene 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 03 ene 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 02 ene 2024 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 29 dic 2023 | 10,87 | 10,87 | 10,87 | 10,87 | 10,87 | - |
| 28 dic 2023 | 10,75 | 10,87 | 10,75 | 10,87 | 10,87 | 500 |
| 27 dic 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | 400 |
| 26 dic 2023 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | - |
| 22 dic 2023 | 10,71 | 10,71 | 10,71 | 10,71 | 10,71 | 3700 |
| 21 dic 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 20 dic 2023 | 10,75 | 10,75 | 10,75 | 10,75 | 10,75 | - |
| 19 dic 2023 | 10,71 | 10,75 | 10,71 | 10,75 | 10,75 | 2000 |
| 18 dic 2023 | 10,67 | 10,75 | 10,67 | 10,74 | 10,74 | 4100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.