Mercados españoles cerrados en 8 hrs 20 min
IBEX 35
11.357,20 -47,70 (-0,42%) Euro Stoxx 50
5.016,48 -34,83 (-0,69%) Dólar/Euro
1,0767 +0,0001 (+0,01%) Petróleo Brent
81,69 +0,06 (+0,07%) Oro
2.319,40 -7,60 (-0,33%) Bitcoin EUR
62.916,35 -1.487,72 (-2,31%)
AAC Technologies Holdings Inc. (AACAY)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
11 jun 2023 - 11 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 3,3700 | 3,3900 | 3,3000 | 3,3900 | 3,3900 | 2200 |
| 07 jun 2024 | 3,4300 | 3,4300 | 3,3600 | 3,3700 | 3,3700 | 5600 |
| 06 jun 2024 | 3,2300 | 3,2800 | 3,2300 | 3,2300 | 3,2300 | 5100 |
| 05 jun 2024 | 3,0600 | 3,0600 | 3,0200 | 3,0600 | 3,0600 | 16.400 |
| 04 jun 2024 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 3,0300 | 300 |
| 03 jun 2024 | 3,0500 | 3,0500 | 3,0300 | 3,0300 | 3,0300 | 2300 |
| 31 may 2024 | 2,9800 | 3,0400 | 2,9800 | 2,9800 | 2,9800 | 4400 |
| 30 may 2024 | 3,0500 | 3,1600 | 3,0500 | 3,1000 | 3,1000 | 2400 |
| 29 may 2024 | 2,9700 | 3,0800 | 2,9700 | 3,0100 | 3,0100 | 21.500 |
| 29 may 2024 | 0.013 Dividendo | |||||
| 28 may 2024 | 3,1700 | 3,1700 | 3,1400 | 3,1400 | 3,1270 | 1900 |
| 24 may 2024 | 3,0000 | 3,1300 | 3,0000 | 3,1300 | 3,1170 | 1800 |
| 23 may 2024 | 3,2600 | 3,2600 | 3,0600 | 3,0600 | 3,0473 | 22.500 |
| 22 may 2024 | 3,1500 | 3,1500 | 3,0900 | 3,1100 | 3,0971 | 2700 |
| 21 may 2024 | 3,0500 | 3,1400 | 3,0500 | 3,1200 | 3,1071 | 1800 |
| 20 may 2024 | 2,9800 | 3,0000 | 2,9800 | 2,9900 | 2,9776 | 4400 |
| 17 may 2024 | 2,9800 | 3,0900 | 2,9800 | 3,0900 | 3,0772 | 3700 |
| 16 may 2024 | 3,3000 | 3,3000 | 3,2600 | 3,2600 | 3,2465 | 1300 |
| 15 may 2024 | 3,3700 | 3,3900 | 3,3500 | 3,3500 | 3,3361 | 15.800 |
| 14 may 2024 | 3,4400 | 3,4400 | 3,3100 | 3,3100 | 3,2963 | 1100 |
| 13 may 2024 | 3,4800 | 3,4800 | 3,4400 | 3,4400 | 3,4258 | 9500 |
| 10 may 2024 | 3,4000 | 3,4100 | 3,3900 | 3,3900 | 3,3760 | 1400 |
| 09 may 2024 | 3,5900 | 3,5900 | 3,4600 | 3,4600 | 3,4457 | 1300 |
| 08 may 2024 | 3,3600 | 3,4500 | 3,3600 | 3,4300 | 3,4158 | 1800 |
| 07 may 2024 | 3,2800 | 3,3200 | 3,2800 | 3,3000 | 3,2863 | 1600 |
| 06 may 2024 | 3,2000 | 3,2000 | 3,2000 | 3,2000 | 3,1868 | 500 |
| 03 may 2024 | 3,1500 | 3,2100 | 3,1500 | 3,2000 | 3,1868 | 5900 |
| 02 may 2024 | 3,1500 | 3,2400 | 3,1400 | 3,2400 | 3,2266 | 14.700 |
| 01 may 2024 | 3,1100 | 3,1100 | 3,1000 | 3,1000 | 3,0872 | 7200 |
| 30 abr 2024 | 3,0900 | 3,1200 | 3,0700 | 3,1200 | 3,1071 | 1700 |
| 29 abr 2024 | 3,0300 | 3,0700 | 3,0300 | 3,0700 | 3,0573 | 3500 |
| 26 abr 2024 | 3,0500 | 3,0500 | 3,0500 | 3,0500 | 3,0374 | - |
| 25 abr 2024 | 3,0400 | 3,0800 | 3,0400 | 3,0500 | 3,0374 | 3000 |
| 24 abr 2024 | 2,9600 | 3,0300 | 2,9600 | 3,0000 | 2,9876 | 5800 |
| 23 abr 2024 | 3,0300 | 3,0300 | 2,9900 | 3,0200 | 3,0075 | 2900 |
| 22 abr 2024 | 2,9400 | 2,9400 | 2,9400 | 2,9400 | 2,9278 | 1400 |
| 19 abr 2024 | 2,9400 | 2,9600 | 2,9400 | 2,9600 | 2,9477 | 2100 |
| 18 abr 2024 | 3,1700 | 3,2000 | 3,1500 | 3,1700 | 3,1569 | 3500 |
| 17 abr 2024 | 3,0700 | 3,1000 | 3,0700 | 3,1000 | 3,0872 | 7500 |
| 16 abr 2024 | 3,0800 | 3,0800 | 3,0500 | 3,0500 | 3,0374 | 3300 |
| 15 abr 2024 | 3,0900 | 3,1200 | 3,0900 | 3,1200 | 3,1071 | 1300 |
| 12 abr 2024 | 3,1100 | 3,1600 | 3,1100 | 3,1600 | 3,1469 | 2500 |
| 11 abr 2024 | 3,1400 | 3,2000 | 3,1400 | 3,1600 | 3,1469 | 4800 |
| 10 abr 2024 | 3,1500 | 3,1500 | 3,1100 | 3,1400 | 3,1270 | 18.500 |
| 09 abr 2024 | 3,4100 | 3,4100 | 3,3200 | 3,3200 | 3,3063 | 9200 |
| 08 abr 2024 | 3,3600 | 3,3600 | 3,2400 | 3,2500 | 3,2365 | 6000 |
| 05 abr 2024 | 3,2100 | 3,2100 | 3,2000 | 3,2000 | 3,1868 | 2700 |
| 04 abr 2024 | 3,2000 | 3,2100 | 3,1500 | 3,2100 | 3,1967 | 3700 |
| 03 abr 2024 | 3,1800 | 3,1800 | 3,1600 | 3,1600 | 3,1469 | 5800 |
| 02 abr 2024 | 3,2200 | 3,2200 | 3,1700 | 3,2000 | 3,1868 | 7500 |
| 01 abr 2024 | 3,4000 | 3,4000 | 3,2600 | 3,3200 | 3,3063 | 4900 |
| 28 mar 2024 | 3,2700 | 3,3100 | 3,2400 | 3,2400 | 3,2266 | 26.300 |
| 27 mar 2024 | 3,0600 | 3,1400 | 3,0600 | 3,1400 | 3,1270 | 6000 |
| 26 mar 2024 | 3,0200 | 3,0700 | 3,0100 | 3,0300 | 3,0175 | 6900 |
| 25 mar 2024 | 3,1700 | 3,1900 | 3,0200 | 3,0300 | 3,0175 | 5100 |
| 22 mar 2024 | 3,0500 | 3,1400 | 3,0500 | 3,1200 | 3,1071 | 16.700 |
| 21 mar 2024 | 2,8000 | 2,8400 | 2,8000 | 2,8400 | 2,8282 | 2500 |
| 20 mar 2024 | 2,8100 | 2,8100 | 2,7900 | 2,7900 | 2,7784 | 1000 |
| 19 mar 2024 | 2,8100 | 2,8400 | 2,8000 | 2,8400 | 2,8282 | 1500 |
| 18 mar 2024 | 2,8600 | 2,9300 | 2,8600 | 2,8900 | 2,8780 | 12.400 |
| 15 mar 2024 | 2,8400 | 2,8400 | 2,8100 | 2,8200 | 2,8083 | 5600 |
| 14 mar 2024 | 2,7900 | 2,8600 | 2,7900 | 2,8200 | 2,8083 | 2500 |
| 13 mar 2024 | 2,8900 | 2,8900 | 2,8100 | 2,8400 | 2,8282 | 25.100 |
| 12 mar 2024 | 2,8700 | 2,8800 | 2,8400 | 2,8600 | 2,8482 | 19.600 |
| 11 mar 2024 | 2,8700 | 2,8700 | 2,8400 | 2,8500 | 2,8382 | 4000 |
| 08 mar 2024 | 2,7400 | 2,7600 | 2,7400 | 2,7600 | 2,7486 | 1800 |
| 07 mar 2024 | 2,5500 | 2,5600 | 2,5500 | 2,5600 | 2,5494 | 5800 |
| 06 mar 2024 | 2,4300 | 2,4900 | 2,4300 | 2,4900 | 2,4797 | 900 |
| 05 mar 2024 | 2,4900 | 2,5000 | 2,4900 | 2,4900 | 2,4797 | 25.800 |
| 04 mar 2024 | 2,5000 | 2,5300 | 2,5000 | 2,5300 | 2,5195 | 2100 |
| 01 mar 2024 | 2,4500 | 2,5000 | 2,4500 | 2,5000 | 2,4896 | 5300 |
| 29 feb 2024 | 2,3600 | 2,4100 | 2,3600 | 2,4000 | 2,3901 | 5400 |
| 28 feb 2024 | 2,2600 | 2,3300 | 2,2600 | 2,3100 | 2,3004 | 12.300 |
| 27 feb 2024 | 2,4200 | 2,4400 | 2,3800 | 2,3800 | 2,3701 | 11.300 |
| 26 feb 2024 | 2,4000 | 2,4200 | 2,3800 | 2,4000 | 2,3901 | 4700 |
| 23 feb 2024 | 2,3400 | 2,3800 | 2,3400 | 2,3800 | 2,3701 | 1000 |
| 22 feb 2024 | 2,3800 | 2,4200 | 2,3800 | 2,4000 | 2,3901 | 1700 |
| 21 feb 2024 | 2,3000 | 2,3400 | 2,3000 | 2,3300 | 2,3204 | 2900 |
| 20 feb 2024 | 2,1700 | 2,2300 | 2,1700 | 2,2300 | 2,2208 | 400 |
| 16 feb 2024 | 2,1900 | 2,2900 | 2,1900 | 2,2400 | 2,2307 | 6400 |
| 15 feb 2024 | 2,2900 | 2,3000 | 2,2600 | 2,2800 | 2,2706 | 4000 |
| 14 feb 2024 | 2,1700 | 2,1700 | 2,1500 | 2,1500 | 2,1411 | 1300 |
| 13 feb 2024 | 2,3300 | 2,3300 | 2,2000 | 2,2000 | 2,1909 | 8500 |
| 12 feb 2024 | 2,2800 | 2,2800 | 2,2100 | 2,2100 | 2,2009 | 7700 |
| 09 feb 2024 | 2,2600 | 2,2600 | 2,2000 | 2,2000 | 2,1909 | 3500 |
| 08 feb 2024 | 2,2400 | 2,2400 | 2,1700 | 2,2000 | 2,1909 | 3300 |
| 07 feb 2024 | 2,2200 | 2,2500 | 2,2000 | 2,2100 | 2,2009 | 11.500 |
| 06 feb 2024 | 2,1900 | 2,1900 | 2,1900 | 2,1900 | 2,1809 | 1100 |
| 05 feb 2024 | 2,0400 | 2,0900 | 2,0400 | 2,0900 | 2,0813 | 5800 |
| 02 feb 2024 | 2,0900 | 2,1200 | 2,0700 | 2,1100 | 2,1013 | 15.700 |
| 01 feb 2024 | 2,1500 | 2,1700 | 2,1500 | 2,1700 | 2,1610 | 8200 |
| 31 ene 2024 | 2,1800 | 2,2100 | 2,1800 | 2,2100 | 2,2009 | 2400 |
| 30 ene 2024 | 2,3700 | 2,3700 | 2,3600 | 2,3600 | 2,3502 | 6900 |
| 29 ene 2024 | 2,4400 | 2,4400 | 2,3900 | 2,4100 | 2,4000 | 58.900 |
| 26 ene 2024 | 2,3700 | 2,3700 | 2,3700 | 2,3700 | 2,3602 | 7800 |
| 25 ene 2024 | 2,5500 | 2,5500 | 2,5100 | 2,5100 | 2,4996 | 5800 |
| 24 ene 2024 | 2,6100 | 2,6600 | 2,5900 | 2,5900 | 2,5793 | 40.700 |
| 23 ene 2024 | 2,5000 | 2,5400 | 2,5000 | 2,5300 | 2,5195 | 5500 |
| 22 ene 2024 | 2,4400 | 2,4700 | 2,4400 | 2,4600 | 2,4498 | 5000 |
| 19 ene 2024 | 2,5700 | 2,5800 | 2,5600 | 2,5800 | 2,5693 | 5200 |
| *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.