USD
Datos históricos de AlphaVest Acquisition Corp
AlphaVest Acquisition Corp · ATMV
$8.20
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 20:33:22 UTC
- Variación en el periodo
- −1.9%
- Máximo
- US$15.97
- 21 de octubre de 2025
- Mínimo
- US$5.43
- 5 de noviembre de 2025
- Volumen medio diario
- 0.49 M
Del 13 de octubre de 2025 al 9 de diciembre de 2025. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 dic 2025 | 10.41 | 15.00 | 9.14 | 10.30 | +31.30% | 12.64 M |
| 8 dic 2025 | 7.94 | 8.87 | 7.66 | 7.84 | −5.37% | 1.16 M |
| 5 dic 2025 | 8.77 | 10.66 | 7.85 | 8.29 | −4.16% | 61,972 |
| 4 dic 2025 | 8.60 | 8.65 | 7.95 | 8.65 | −0.57% | 2,094 |
| 3 dic 2025 | 8.00 | 8.70 | 7.50 | 8.70 | +10.13% | 12,947 |
| 2 dic 2025 | 8.12 | 8.12 | 7.90 | 7.90 | −3.42% | 2,917 |
| 1 dic 2025 | 8.67 | 9.86 | 7.61 | 8.18 | −6.29% | 21,431 |
| 28 nov 2025 | 7.90 | 8.90 | 7.90 | 8.73 | +15.92% | 15,538 |
| 26 nov 2025 | 7.53 | 7.77 | 7.52 | 7.53 | +0.08% | 9,614 |
| 25 nov 2025 | 7.45 | 8.03 | 7.40 | 7.52 | +0.85% | 9,185 |
| 24 nov 2025 | 7.36 | 7.77 | 7.33 | 7.46 | +5.07% | 7,885 |
| 21 nov 2025 | 6.87 | 7.36 | 6.87 | 7.10 | +3.05% | 16,260 |
| 20 nov 2025 | 6.79 | 7.18 | 6.76 | 6.89 | +0.15% | 26,143 |
| 19 nov 2025 | 6.83 | 7.05 | 6.70 | 6.88 | −1.43% | 13,500 |
| 18 nov 2025 | 6.70 | 7.65 | 6.70 | 6.98 | +3.48% | 38,523 |
| 17 nov 2025 | 6.80 | 7.20 | 6.15 | 6.75 | −0.07% | 14,752 |
| 14 nov 2025 | 6.75 | 6.88 | 6.00 | 6.75 | −5.99% | 15,325 |
| 13 nov 2025 | 7.06 | 7.18 | 6.90 | 7.18 | −7.35% | 18,095 |
| 12 nov 2025 | 7.49 | 8.53 | 7.10 | 7.75 | +3.33% | 114,637 |
| 11 nov 2025 | 7.03 | 7.70 | 6.48 | 7.50 | +5.29% | 37,084 |
| 10 nov 2025 | 6.70 | 7.48 | 6.69 | 7.12 | −2.56% | 13,558 |
| 7 nov 2025 | 7.44 | 7.60 | 7.28 | 7.31 | −6.94% | 9,464 |
| 6 nov 2025 | 6.75 | 8.15 | 6.16 | 7.86 | +4.59% | 103,559 |
| 5 nov 2025 | 6.03 | 8.88 | 5.43 | 7.51 | +21.92% | 40,954 |
| 4 nov 2025 | 6.50 | 6.50 | 5.58 | 6.16 | −13.24% | 17,544 |
| 3 nov 2025 | 7.93 | 7.93 | 6.66 | 7.10 | −7.13% | 10,834 |
| 31 oct 2025 | 7.57 | 7.94 | 7.15 | 7.65 | −0.71% | 283,514 |
| 30 oct 2025 | 8.25 | 8.75 | 7.00 | 7.70 | −9.68% | 318,764 |
| 29 oct 2025 | 8.83 | 9.16 | 8.46 | 8.53 | −3.13% | 109,341 |
| 28 oct 2025 | 9.00 | 9.38 | 8.50 | 8.80 | −2.22% | 123,372 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.