Mercados españoles cerrados

Airtificial Intelligence Structures, S.A. (AI.MC)

MCE - MCE Precio demorado. Divisa en EUR
Añadir a la lista de favoritos
0,1356-0,0004 (-0,29%)
Al cierre: 05:35PM CEST
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en EURDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 20240,13820,13960,13340,13560,13562.684.140
16 may 20240,14080,14080,13600,13600,13603.046.262
15 may 20240,13700,14260,13700,13980,13984.022.075
14 may 20240,13700,14000,13600,13680,13684.432.859
13 may 20240,13080,14000,12900,13700,137010.584.511
10 may 20240,13020,13160,12800,12800,12801.614.949
09 may 20240,13200,13220,12940,13080,13081.204.358
08 may 20240,13120,13200,12920,12940,12942.490.545
07 may 20240,12520,13180,12500,13000,13003.779.625
06 may 20240,12720,12720,12500,12580,12581.429.453
03 may 20240,12680,12740,12520,12560,12561.235.427
02 may 20240,12660,12740,12580,12600,12601.545.065
30 abr 20240,12780,12860,12560,12560,12561.897.065
29 abr 20240,12900,12900,12580,12700,12702.025.362
26 abr 20240,12840,12960,12700,12800,12802.402.143
25 abr 20240,12940,12960,12700,12720,12722.682.071
24 abr 20240,12900,13380,12900,12980,12981.468.625
23 abr 20240,12860,13080,12840,12880,12881.209.238
22 abr 20240,13000,13100,12780,13000,1300810.898
19 abr 20240,12920,13100,12620,12800,12801.566.607
18 abr 20240,13020,13260,12900,13020,13021.288.717
17 abr 20240,12800,13300,12700,13080,13082.732.348
16 abr 20240,13040,13300,12200,12700,12705.064.957
15 abr 20240,13340,13380,13000,13040,13042.592.374
12 abr 20240,14140,14140,13340,13440,13442.479.999
11 abr 20240,13640,14140,13540,13700,13702.057.332
10 abr 20240,13880,14060,13620,13700,13701.510.875
09 abr 20240,14140,14200,13800,13800,13802.549.391
08 abr 20240,14240,14340,14020,14120,14122.250.278
05 abr 20240,14500,14660,14220,14240,14244.942.719
04 abr 20240,14860,14860,14240,14380,14383.105.075
03 abr 20240,14100,14880,14100,14480,144813.041.058
02 abr 20240,13800,14000,13660,13880,13881.697.786
28 mar 20240,14150,14150,13500,13800,13803.423.555
27 mar 20240,14300,14500,13850,13950,13956.845.286
26 mar 20240,13150,14400,13100,14100,141010.231.752
25 mar 20240,13050,13250,13000,13050,1305792.663
22 mar 20240,13350,13500,13000,13100,13103.979.186
21 mar 20240,13450,13650,13050,13200,13202.855.084
20 mar 20240,13250,13450,13200,13200,1320967.848
19 mar 20240,13150,13550,12850,13200,13203.501.437
18 mar 20240,13000,13400,12900,12950,12953.672.342
15 mar 20240,13200,13350,13050,13100,1310578.030
14 mar 20240,13600,13600,12900,13000,13003.224.954
13 mar 20240,13650,13800,13500,13500,1350710.205
12 mar 20240,13500,13800,13400,13550,13551.269.149
11 mar 20240,13400,13600,13200,13350,13351.831.029
08 mar 20240,13700,13750,13350,13400,13402.576.556
07 mar 20240,13800,13950,13600,13650,1365823.617
06 mar 20240,13400,14000,13300,13700,13702.175.428
05 mar 20240,14100,14100,13300,13350,13352.678.160
04 mar 20240,14150,14600,13550,13650,13653.164.641
01 mar 20240,13900,14350,13650,13900,13902.535.921
29 feb 20240,14600,14950,13450,13450,13455.328.251
28 feb 20240,15000,15150,14500,14600,14602.838.074
27 feb 20240,14450,15250,14400,14900,14906.209.203
26 feb 20240,14100,14550,14050,14300,14301.692.165
23 feb 20240,14150,14200,13900,14100,1410924.621
22 feb 20240,14250,14300,13700,14000,14002.697.227
21 feb 20240,14250,14500,14100,14150,14151.500.363
20 feb 20240,14250,14250,14000,14100,14101.105.858
19 feb 20240,14150,14200,14000,14050,1405502.611
16 feb 20240,14450,14450,14100,14100,1410839.780
15 feb 20240,14050,14300,14000,14250,14251.168.828
14 feb 20240,14400,14400,14000,14000,14001.029.754
13 feb 20240,14800,14850,14200,14350,14353.814.082
12 feb 20240,14050,14900,13900,14800,14806.669.711
09 feb 20240,14250,14250,13850,14000,14001.525.507
08 feb 20240,13900,14300,13900,14100,1410911.580
07 feb 20240,14550,14600,13850,14100,14101.915.381
06 feb 20240,14400,14600,14200,14200,14202.361.853
05 feb 20240,14000,14500,14000,14250,14254.094.537
02 feb 20240,13350,14300,13350,13800,13803.688.469
01 feb 20240,13300,13700,13300,13400,13402.033.771
31 ene 20240,13450,13800,13300,13400,13403.082.639
30 ene 20240,14000,14400,13450,13600,13606.381.019
29 ene 20240,14450,14450,14000,14000,14003.789.464
26 ene 20240,14500,14650,14200,14350,14351.799.370
25 ene 20240,14800,14800,14500,14500,14501.212.474
24 ene 20240,14750,14850,14400,14700,14702.804.656
23 ene 20240,14800,15000,14600,14650,14652.502.796
22 ene 20240,14250,14750,14100,14750,14753.233.707
19 ene 20240,14700,14700,14050,14150,14152.774.152
18 ene 20240,14450,14800,14150,14500,14502.832.057
17 ene 20240,14250,14600,13950,14450,14453.251.831
16 ene 20240,14850,14900,14200,14250,14254.003.708
15 ene 20240,14800,15150,14650,14750,14757.547.097
12 ene 20240,14300,14600,13850,14600,14607.204.507
11 ene 20240,15150,15600,14200,14250,142517.589.144
10 ene 20240,15950,15950,15000,15150,151511.938.740
09 ene 20240,16650,16700,15650,15850,158519.027.485
08 ene 20240,15600,16800,15300,16550,165528.347.823
05 ene 20240,15600,16450,15250,15500,155033.664.533
04 ene 20240,14500,15700,14300,15600,156016.494.189
03 ene 20240,14800,15200,14200,14650,146518.579.750
02 ene 20240,13250,14900,13150,14800,148024.418.294
29 dic 20230,13350,13600,12800,12900,129012.663.569
28 dic 20230,12050,13500,12050,13300,133018.455.993
27 dic 20230,12000,12150,11950,12000,12001.940.154
22 dic 20230,11950,12150,11900,12000,12001.561.994
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...