Spark I Acquisition (SPKL)

SPKL
🏛️ Estados Unidos →
11.63
Última Actualización: 2025-09-29
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 10.64 10.64 10.64 10.64 0.0M
2024-12-30 10.66 10.67 10.66 10.67 0.0M
2024-12-27 10.62 10.62 10.62 10.62 0.0M
2024-12-26 10.62 10.62 10.62 10.62 0.0M
2024-12-24 10.62 10.62 10.62 10.62 0.0M
2024-12-23 10.60 10.60 10.60 10.60 0.0M
2024-12-20 10.60 10.60 10.59 10.59 0.0M
2024-12-19 10.59 10.59 10.59 10.59 0.0M
2024-12-18 10.60 10.61 10.59 10.59 0.1M
2024-12-17 10.58 10.61 10.58 10.59 0.3M
2024-12-16 10.57 10.57 10.57 10.57 0.0M
2024-12-13 10.58 10.58 10.58 10.58 0.0M
2024-12-12 10.56 10.58 10.55 10.58 0.0M
2024-12-11 10.56 10.60 10.56 10.60 0.0M
2024-12-10 10.54 10.54 10.54 10.54 0.0M
2024-12-09 10.54 10.54 10.54 10.54 0.0M
2024-12-06 10.54 10.54 10.54 10.54 0.0M
2024-12-05 10.55 10.57 10.54 10.55 0.0M
2024-12-04 10.55 10.55 10.54 10.55 0.0M
2024-12-03 10.55 10.55 10.54 10.55 0.0M
2024-12-02 10.55 10.55 10.55 10.55 0.0M
2024-11-29 10.55 10.55 10.55 10.55 0.0M
2024-11-27 10.55 10.57 10.55 10.57 0.0M
2024-11-25 10.55 10.58 10.54 10.55 0.0M
2024-11-22 10.56 10.57 10.55 10.56 0.0M
2024-11-21 10.65 10.81 10.55 10.56 0.0M
2024-11-20 10.70 10.81 10.56 10.61 0.0M
2024-11-19 10.58 11.63 10.55 10.58 0.0M
2024-11-18 10.55 11.59 10.55 10.58 0.0M
2024-11-15 10.86 11.95 10.54 10.55 0.0M
2024-11-14 10.60 10.60 10.57 10.57 0.0M
2024-11-13 11.58 11.58 10.54 10.76 0.1M
2024-11-12 10.54 10.57 10.54 10.57 0.0M
2024-11-11 10.53 10.54 10.53 10.54 0.0M
2024-11-08 10.53 10.53 10.53 10.53 0.0M
2024-11-07 10.53 10.53 10.53 10.53 0.0M
2024-11-06 10.54 10.54 10.53 10.53 0.0M
2024-11-05 10.52 10.55 10.52 10.54 0.0M
2024-11-04 10.55 10.55 10.54 10.54 0.0M
2024-11-01 10.57 10.57 10.57 10.57 0.0M
2024-10-31 10.54 10.56 10.54 10.54 0.0M
2024-10-30 10.54 10.55 10.54 10.55 0.0M
2024-10-29 10.53 10.55 10.52 10.55 0.0M
2024-10-28 10.60 10.60 10.51 10.54 0.0M
2024-10-25 10.54 11.08 10.51 10.58 0.0M
2024-10-24 10.52 11.57 10.51 10.56 0.0M
2024-10-23 10.56 10.56 10.56 10.56 0.0M
2024-10-22 10.56 10.56 10.56 10.56 0.0M
2024-10-21 10.55 10.59 10.53 10.55 0.0M
2024-10-18 10.52 11.57 10.52 10.53 0.0M
2024-10-17 10.52 10.88 10.50 10.53 0.0M
2024-10-16 10.51 10.51 10.50 10.50 0.1M
2024-10-15 10.52 10.52 10.52 10.52 0.0M
2024-10-14 10.46 10.46 10.46 10.46 0.0M
2024-10-11 10.46 10.46 10.46 10.46 0.0M
2024-10-10 10.49 10.49 10.49 10.49 0.0M
2024-10-09 10.49 10.49 10.49 10.49 0.0M
2024-10-08 10.49 10.49 10.49 10.49 0.0M
2024-10-07 10.53 10.53 10.53 10.53 0.0M
2024-10-04 10.73 10.73 10.49 10.49 0.0M
2024-10-03 10.49 10.49 10.49 10.49 0.0M
2024-10-02 10.49 10.49 10.49 10.49 0.0M
2024-10-01 10.49 10.49 10.49 10.49 0.0M
2024-09-30 10.49 10.49 10.49 10.49 0.0M
2024-09-26 10.48 10.48 10.48 10.48 0.0M
2024-09-25 10.49 10.50 10.49 10.50 0.2M
2024-09-24 10.49 10.49 10.49 10.49 0.0M
2024-09-23 10.49 10.49 10.49 10.49 0.0M
2024-09-20 10.49 10.49 10.49 10.49 0.0M
2024-09-19 10.49 10.49 10.49 10.49 0.0M
2024-09-18 10.49 10.50 10.47 10.49 0.0M
2024-09-17 10.50 10.50 10.47 10.49 0.0M
2024-09-13 10.48 10.48 10.48 10.48 0.1M
2024-09-12 10.49 10.49 10.49 10.49 0.0M
2024-09-11 10.47 10.47 10.47 10.47 0.0M
2024-09-10 10.47 10.47 10.47 10.47 0.0M
2024-09-09 10.46 10.46 10.46 10.46 0.0M
2024-09-06 10.47 10.47 10.46 10.46 0.0M
2024-09-05 10.47 10.47 10.47 10.47 0.0M
2024-09-04 10.46 10.46 10.46 10.46 0.0M
2024-09-03 10.45 10.46 10.45 10.46 0.1M
2024-08-30 10.46 10.46 10.46 10.46 0.0M
2024-08-29 10.45 10.46 10.45 10.46 0.0M
2024-08-28 10.45 10.46 10.45 10.45 0.0M
2024-08-27 10.46 10.46 10.45 10.45 0.0M
2024-08-26 10.44 10.45 10.44 10.45 0.1M
2024-08-23 10.47 10.47 10.45 10.46 0.3M
2024-08-22 10.46 10.50 10.46 10.46 0.0M
2024-08-21 10.47 10.47 10.47 10.47 0.0M
2024-08-20 10.45 10.45 10.45 10.45 0.0M
2024-08-19 10.47 10.47 10.44 10.45 0.0M
2024-08-16 10.44 10.48 10.44 10.45 0.0M
2024-08-15 10.44 10.45 10.44 10.45 0.0M
2024-08-14 10.45 10.50 10.45 10.45 0.0M
2024-08-13 10.44 10.50 10.44 10.44 0.0M
2024-08-12 10.44 10.44 10.44 10.44 0.0M
2024-08-09 10.44 10.44 10.44 10.44 0.0M
2024-08-08 10.44 10.44 10.44 10.44 0.0M
2024-08-07 10.44 10.44 10.44 10.44 0.0M
2024-08-06 10.42 10.43 10.42 10.42 0.0M
2024-08-05 10.42 10.43 10.41 10.41 0.0M
2024-08-02 10.42 10.42 10.41 10.42 0.7M
2024-08-01 10.42 10.42 10.42 10.42 0.2M
2024-07-31 10.42 10.45 10.42 10.45 0.0M
2024-07-30 10.41 10.41 10.41 10.41 0.0M
2024-07-29 10.41 10.41 10.41 10.41 0.0M
2024-07-26 10.40 10.41 10.40 10.41 0.0M
2024-07-25 10.40 10.40 10.40 10.40 0.0M
2024-07-24 10.40 10.40 10.40 10.40 0.0M
2024-07-23 10.38 10.42 10.38 10.40 0.0M
2024-07-22 10.38 10.42 10.38 10.38 0.0M
2024-07-18 10.37 10.38 10.37 10.38 0.0M
2024-07-17 10.38 10.38 10.38 10.38 0.0M
2024-07-16 10.38 10.38 10.38 10.38 0.0M
2024-07-15 10.38 10.38 10.38 10.38 0.0M
2024-07-12 10.28 10.42 10.28 10.42 0.0M
2024-07-11 10.37 10.38 10.37 10.38 0.1M
2024-07-10 10.37 10.37 10.37 10.37 0.0M
2024-07-09 10.37 10.37 10.37 10.37 0.0M
2024-07-08 10.37 10.37 10.37 10.37 0.0M
2024-07-05 10.37 10.37 10.37 10.37 0.0M
2024-07-03 10.35 10.37 10.35 10.37 0.0M
2024-07-02 10.37 10.37 10.37 10.37 0.0M
2024-07-01 10.37 10.37 10.35 10.35 0.0M
2024-06-28 10.36 10.36 10.35 10.35 0.0M
2024-06-27 10.45 10.45 10.36 10.36 0.0M
2024-06-26 10.36 10.37 10.36 10.37 0.0M
2024-06-25 10.37 10.37 10.37 10.37 0.0M
2024-06-24 10.40 10.40 10.35 10.36 0.0M
2024-06-21 10.36 10.36 10.35 10.36 0.0M
2024-06-20 10.35 10.35 10.35 10.35 0.0M
2024-06-18 10.35 10.36 10.35 10.35 0.0M
2024-06-17 10.35 10.41 10.35 10.35 0.1M
2024-06-14 10.36 10.36 10.34 10.34 0.0M
2024-06-13 10.35 10.35 10.35 10.35 0.3M
2024-06-12 10.34 10.34 10.34 10.34 0.0M
2024-06-11 10.34 10.34 10.34 10.34 0.0M
2024-06-10 10.40 10.40 10.34 10.34 0.0M
2024-06-07 10.34 10.40 10.34 10.34 0.0M
2024-06-06 10.35 10.36 10.34 10.36 0.8M
2024-06-05 10.35 10.35 10.33 10.35 0.0M
2024-06-04 10.33 10.33 10.33 10.33 0.0M
2024-06-03 10.34 10.34 10.34 10.34 0.0M
2024-05-30 10.34 10.34 10.34 10.34 0.0M
2024-05-29 10.33 10.34 10.33 10.34 0.0M
2024-05-28 10.32 10.32 10.32 10.32 0.0M
2024-05-24 10.31 10.31 10.28 10.28 0.0M
2024-05-23 10.33 10.33 10.33 10.33 0.0M
2024-05-22 10.32 10.32 10.32 10.32 0.0M
2024-05-21 10.31 10.31 10.31 10.31 0.0M
2024-05-20 10.30 10.32 10.30 10.31 0.0M
2024-05-17 10.31 10.31 10.30 10.30 0.0M
2024-05-16 10.34 10.34 10.32 10.32 0.0M
2024-05-15 10.31 10.32 10.30 10.31 0.0M
2024-05-14 10.31 10.31 10.31 10.31 0.0M
2024-05-13 10.31 10.31 10.31 10.31 0.0M
2024-05-10 10.31 10.31 10.31 10.31 0.0M
2024-05-09 10.31 10.32 10.31 10.31 0.0M
2024-05-08 10.31 10.31 10.31 10.31 0.0M
2024-05-07 10.42 10.89 10.30 10.31 0.0M
2024-05-06 10.31 10.31 10.30 10.30 0.0M
2024-05-03 10.30 10.30 10.30 10.30 0.0M
2024-05-02 10.30 10.30 10.30 10.30 0.0M
2024-05-01 10.31 10.31 10.31 10.31 0.0M
2024-04-30 10.80 10.80 10.30 10.32 0.0M
2024-04-29 10.44 11.31 10.30 10.31 0.0M
2024-04-26 10.30 11.35 10.30 10.35 0.0M
2024-04-25 10.31 10.31 10.31 10.31 0.0M
2024-04-24 10.30 10.32 10.30 10.31 0.2M
2024-04-23 10.33 10.34 10.29 10.29 0.6M
2024-04-22 10.33 10.33 10.31 10.32 0.0M
2024-04-19 10.33 10.33 10.31 10.32 0.0M
2024-04-18 10.34 10.34 10.34 10.34 0.0M
2024-04-17 10.30 10.30 10.30 10.30 0.0M
2024-04-16 10.29 10.30 10.29 10.30 0.1M
2024-04-15 10.29 10.29 10.28 10.28 0.1M
2024-04-12 10.29 10.30 10.29 10.29 0.0M
2024-04-11 10.28 10.29 10.27 10.29 0.1M
2024-04-10 10.28 10.28 10.28 10.28 0.0M
2024-04-09 10.27 10.29 10.27 10.29 0.0M
2024-04-08 10.27 10.27 10.27 10.27 0.0M
2024-04-05 10.27 10.27 10.27 10.27 0.0M
2024-04-04 10.28 10.28 10.27 10.27 0.0M
2024-04-03 10.27 10.27 10.27 10.27 0.1M
2024-04-02 10.26 10.26 10.26 10.26 0.0M
2024-04-01 10.26 10.26 10.26 10.26 0.0M
2024-03-28 10.26 10.26 10.26 10.26 0.0M
2024-03-27 10.27 10.27 10.26 10.27 0.1M
2024-03-26 10.27 10.27 10.26 10.27 0.0M
2024-03-21 10.26 10.27 10.26 10.27 0.0M
2024-03-20 10.27 10.27 10.26 10.26 0.0M
2024-03-19 10.26 10.27 10.26 10.27 0.0M
2024-03-18 10.27 10.27 10.27 10.27 0.0M
2024-03-15 10.27 10.27 10.27 10.27 0.0M
2024-03-14 10.27 10.27 10.26 10.26 0.0M
2024-03-13 10.25 10.25 10.25 10.25 0.0M
2024-03-12 10.26 10.26 10.26 10.26 0.0M
2024-03-11 10.26 10.26 10.26 10.26 0.0M
2024-03-08 10.24 10.24 10.24 10.24 0.0M
2024-03-07 10.26 10.27 10.25 10.25 0.0M
2024-03-06 10.25 10.26 10.25 10.26 0.0M
2024-03-05 10.26 10.26 10.26 10.26 0.0M
2024-03-04 10.24 10.26 10.24 10.26 0.0M
2024-03-01 10.25 10.25 10.25 10.25 0.0M
2024-02-29 10.23 10.26 10.23 10.26 0.0M
2024-02-28 10.26 10.26 10.24 10.24 0.0M
2024-02-27 10.25 10.25 10.24 10.24 0.0M
2024-02-26 10.24 10.25 10.24 10.24 0.0M
2024-02-23 10.25 10.25 10.25 10.25 0.0M
2024-02-22 10.25 10.25 10.24 10.24 0.0M
2024-02-21 10.24 10.24 10.23 10.23 0.0M
2024-02-20 10.23 10.24 10.23 10.23 0.1M
2024-02-16 10.21 10.21 10.20 10.20 0.0M
2024-02-15 10.21 10.23 10.21 10.23 0.0M
2024-02-14 10.21 10.21 10.21 10.21 0.0M
2024-02-13 10.21 10.21 10.21 10.21 0.0M
2024-02-12 10.21 10.21 10.21 10.21 0.0M
2024-02-09 10.21 10.21 10.21 10.21 0.0M
2024-02-08 10.23 10.23 10.23 10.23 0.0M
2024-02-07 10.23 10.23 10.23 10.23 0.0M
2024-02-02 10.21 10.21 10.21 10.21 0.0M
2024-02-01 10.20 10.21 10.20 10.21 0.0M
2024-01-31 10.20 10.21 10.20 10.20 0.1M
2024-01-30 10.19 10.19 10.19 10.19 0.2M
2024-01-29 10.23 10.23 10.23 10.23 0.0M
2024-01-26 10.23 10.23 10.23 10.23 0.0M
2024-01-25 10.19 10.19 10.19 10.19 0.0M
2024-01-24 10.20 10.20 10.20 10.20 0.0M
2024-01-23 10.18 10.18 10.18 10.18 0.0M
2024-01-22 10.23 10.23 10.18 10.18 0.0M
2024-01-19 10.19 10.21 10.18 10.21 0.0M
2024-01-18 10.18 10.18 10.18 10.18 0.0M
2024-01-16 10.20 10.20 10.20 10.20 0.0M
2024-01-12 10.18 10.20 10.18 10.20 0.0M
2024-01-11 10.19 10.19 10.18 10.19 0.0M
2024-01-10 10.17 10.17 10.17 10.17 0.0M
2024-01-09 10.17 10.17 10.17 10.17 0.0M
2024-01-08 10.17 10.18 10.17 10.17 0.1M
2024-01-04 10.17 10.17 10.17 10.17 0.0M
2024-01-03 10.17 10.17 10.17 10.17 0.0M
2024-01-02 10.16 10.16 10.16 10.16 0.0M