AlphaVest Acquisition (ATMV)

ATMV
🏛️ Estados Unidos →
13.50
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 16.93 16.93 16.40 16.40 14.7K
09:31 16.35 16.35 16.35 16.35 0.7K
09:37 17.35 17.35 17.35 17.35 0.7K
09:38 16.52 17.35 16.52 17.35 1.6K
09:40 17.23 17.23 17.23 17.23 0.1K
09:41 16.70 16.70 16.70 16.70 0.7K
09:45 17.17 17.17 17.17 17.17 0.1K
09:46 17.04 17.04 17.04 17.04 0.5K
09:49 16.16 16.16 16.16 16.16 1.3K
10:07 16.39 16.39 16.39 16.39 0.3K
10:11 16.82 16.82 16.75 16.75 0.7K
10:18 17.42 17.42 17.42 17.42 1.1K
10:21 17.08 17.08 17.08 17.08 0.6K
10:26 17.15 17.15 17.15 17.15 0.6K
10:28 17.00 17.00 17.00 17.00 1.0K
10:49 16.94 16.94 16.94 16.94 0.4K
10:54 17.10 17.10 17.10 17.10 0.2K
10:57 17.43 17.43 17.43 17.43 0.6K
11:17 17.15 17.15 17.15 17.15 0.6K
11:24 16.36 16.36 16.36 16.36 0.4K
11:32 17.15 17.15 17.15 17.15 0.6K
11:36 16.48 16.48 16.48 16.48 0.5K
11:47 17.10 17.10 17.10 17.10 1.2K
12:05 16.50 16.50 16.50 16.50 0.5K
12:13 17.10 17.10 17.10 17.10 1.1K
12:37 16.60 16.60 16.60 16.60 1.4K
13:11 17.10 17.10 17.10 17.10 1.6K
13:39 17.10 17.10 17.10 17.10 0.1K
13:40 17.15 17.15 17.10 17.10 5.7K
14:46 18.68 18.68 18.68 18.68 2.2K
14:49 18.88 18.88 18.87 18.87 1.2K
14:50 19.65 19.65 19.20 19.62 1.3K
14:59 17.90 17.90 17.90 17.90 1.1K
15:12 19.28 19.28 19.28 19.28 0.9K
15:42 18.70 18.70 18.70 18.70 0.4K
15:44 17.91 17.91 17.91 17.91 0.9K
15:49 17.90 17.90 17.90 17.90 0.2K
15:50 18.70 18.70 18.70 18.70 0.1K
15:51 19.61 19.61 19.61 19.61 3.2K
15:54 19.70 19.70 19.70 19.70 0.6K
15:58 20.25 20.25 20.25 20.25 1.6K
15:59 20.36 20.36 20.31 20.31 2.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2025-09-26 12.30 13.70 11.60 13.50 0.0M
2025-09-25 13.70 14.25 12.15 13.16 0.0M
2025-09-24 15.10 16.78 12.55 14.20 0.0M
2025-09-23 20.09 20.91 16.15 18.43 0.0M
2025-09-22 16.93 20.44 16.16 20.32 0.1M
2025-09-19 23.81 42.00 18.43 22.20 1.1M
2025-09-18 13.50 16.21 13.50 15.11 0.0M
2025-09-17 12.70 13.63 12.70 13.40 0.0M
2025-09-16 13.40 14.25 11.88 13.11 0.0M
2025-09-15 13.13 14.28 11.75 14.28 0.0M
2025-09-12 13.26 14.34 11.00 14.34 0.0M
2025-09-11 13.69 18.07 13.42 14.00 0.0M
2025-09-10 17.50 22.50 12.71 12.71 0.0M
2025-09-09 17.19 17.98 15.02 16.95 0.0M
2025-09-08 12.50 24.29 12.50 18.43 0.0M
2025-09-05 12.33 12.31 12.31 12.31 0.0M
2025-09-04 12.41 12.41 11.75 12.15 0.0M
2025-09-03 12.10 13.10 11.20 12.60 0.0M
2025-09-02 11.99 12.50 11.95 11.98 0.0M
2025-08-29 11.99 12.18 11.98 12.02 0.2M
2025-08-28 11.98 11.98 11.98 11.98 0.0M
2025-08-27 12.00 12.00 12.00 12.00 0.0M
2025-08-25 11.99 11.99 11.97 11.97 0.0M
2025-08-22 11.99 11.97 11.97 11.97 0.0M
2025-08-21 11.97 11.97 11.97 11.97 0.0M
2025-08-19 11.97 11.97 11.94 11.94 0.0M
2025-08-18 11.92 11.92 11.92 11.92 0.0M
2025-08-15 11.97 11.97 11.97 11.97 0.2M
2025-08-14 11.95 11.99 11.94 11.99 0.1M
2025-08-13 11.95 11.95 11.95 11.95 0.0M
2025-08-11 11.92 11.95 11.92 11.95 0.0M
2025-08-08 11.89 11.92 11.89 11.91 0.0M
2025-08-05 11.89 11.89 11.89 11.89 0.0M
2025-08-04 11.89 11.95 11.95 11.95 0.0M
2025-07-29 11.95 11.95 11.95 11.95 0.0M
2025-07-28 11.95 11.90 11.90 11.90 0.0M
2025-07-25 11.90 11.89 11.89 11.89 0.0M
2025-07-23 11.89 11.90 11.90 11.90 0.0M
2025-07-22 11.90 11.95 11.95 11.95 0.0M
2025-07-21 11.95 11.95 11.95 11.95 0.0M
2025-07-17 11.89 11.90 11.89 11.90 0.0M
2025-07-15 11.87 11.89 11.87 11.89 0.0M
2025-07-14 11.89 11.89 11.84 11.86 0.0M
2025-07-10 11.84 11.84 11.84 11.84 0.0M
2025-07-08 11.89 11.89 11.87 11.87 0.0M
2025-07-07 11.89 11.89 11.89 11.89 0.0M
2025-06-30 11.89 11.88 11.88 11.88 0.0M
2025-06-27 11.88 11.78 11.78 11.78 0.0M
2025-06-24 11.78 11.78 11.78 11.78 0.0M
2025-06-23 11.78 11.90 11.90 11.90 0.0M
2025-06-20 11.89 11.84 11.84 11.84 0.0M
2025-06-16 11.84 11.84 11.84 11.84 0.0M
2025-06-12 11.83 11.85 11.85 11.85 0.0M
2025-06-09 11.83 11.83 11.83 11.83 0.0M
2025-06-05 11.83 11.76 11.76 11.76 0.0M
2025-06-03 11.83 11.78 11.78 11.78 0.0M
2025-05-30 11.79 11.82 11.82 11.82 0.0M
2025-05-27 11.82 11.78 11.78 11.78 0.0M
2025-05-22 11.71 11.78 11.71 11.78 0.0M
2025-05-19 11.71 11.71 11.71 11.71 0.0M
2025-05-16 11.74 11.64 11.64 11.64 0.0M
2025-05-15 11.71 11.63 11.63 11.63 0.0M
2025-05-14 11.71 11.62 11.62 11.62 0.0M
2025-05-12 11.60 11.63 11.60 11.63 0.0M
2025-05-08 11.76 11.87 11.70 11.70 0.0M
2025-05-07 11.74 11.77 11.74 11.77 0.0M
2025-05-06 11.75 11.75 11.69 11.69 0.0M
2025-04-30 11.67 11.67 11.67 11.67 0.0M
2025-04-25 11.67 11.67 11.67 11.67 0.0M
2025-04-23 11.66 11.66 11.66 11.66 0.0M
2025-04-22 11.65 11.65 11.65 11.65 0.3M
2025-04-21 11.65 11.65 11.65 11.65 0.0M
2025-04-16 11.65 11.65 11.65 11.65 0.0M
2025-04-14 11.64 11.64 11.64 11.64 0.0M
2025-04-11 11.64 11.64 11.64 11.64 0.0M
2025-04-10 11.64 11.64 11.64 11.64 0.0M
2025-04-08 11.62 11.62 11.62 11.62 0.0M
2025-04-04 11.59 11.59 11.59 11.59 0.0M
2025-04-01 11.59 11.59 11.59 11.59 0.0M
2025-03-31 11.59 11.59 11.59 11.59 0.0M
2025-03-28 11.59 11.59 11.59 11.59 0.0M
2025-03-27 11.59 11.59 11.59 11.59 0.0M
2025-03-25 11.54 11.54 11.54 11.54 0.0M
2025-03-24 11.56 11.56 11.56 11.56 0.0M
2025-03-21 11.56 11.56 11.56 11.56 0.0M
2025-03-17 11.56 11.56 11.56 11.56 0.0M
2025-03-13 11.56 11.56 11.56 11.56 0.0M
2025-03-12 11.56 11.56 11.56 11.56 0.0M
2025-03-11 11.55 11.55 11.54 11.54 0.0M
2025-03-10 11.59 11.59 11.59 11.59 0.0M
2025-03-07 11.55 11.55 11.54 11.54 0.1M
2025-03-06 11.53 11.53 11.53 11.53 0.0M
2025-03-04 11.53 11.53 11.53 11.53 0.0M
2025-03-03 11.53 11.53 11.53 11.53 0.0M
2025-02-26 11.53 11.53 11.53 11.53 0.0M
2025-02-25 11.54 11.57 11.54 11.56 0.0M
2025-02-24 11.52 11.53 11.52 11.53 0.2M
2025-02-20 11.52 11.52 11.52 11.52 0.0M
2025-02-19 11.44 11.44 11.44 11.44 0.0M
2025-02-10 11.44 11.44 11.44 11.44 0.0M
2025-02-03 11.38 11.38 11.38 11.38 0.0M
2025-01-29 11.50 11.50 11.50 11.50 0.0M
2025-01-28 11.40 11.40 11.40 11.40 0.0M
2025-01-27 11.45 11.50 11.38 11.39 0.0M
2025-01-24 11.45 11.45 11.39 11.39 0.0M
2025-01-23 11.40 11.40 11.40 11.40 0.0M
2025-01-22 11.40 11.40 11.40 11.40 0.0M
2025-01-21 11.39 11.39 11.39 11.39 0.0M
2025-01-17 11.39 11.39 11.39 11.39 0.0M
2025-01-16 11.37 11.37 11.37 11.37 0.0M
2025-01-15 11.37 11.37 11.37 11.37 0.0M
2025-01-14 11.37 11.37 11.37 11.37 0.0M
2025-01-08 11.37 11.37 11.37 11.37 0.0M
2025-01-07 11.40 11.40 11.40 11.40 0.0M
2025-01-06 11.40 11.40 11.40 11.40 0.0M
2025-01-02 11.40 11.40 11.40 11.40 0.0M