Mercados españoles cerrados

C3.ai, Inc. (AI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,53-0,57 (-2,47%)
Al cierre: 04:00PM EDT
22,23 -0,30 (-1,33%)
Antes de la apertura: 05:44AM EDT
Intervalo de fechas:
01 may 2023 - 01 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202422,8423,0922,4822,5322,533.890.600
29 abr 202423,1323,5322,7323,1023,103.491.100
26 abr 202422,2922,8422,0822,8322,834.130.900
25 abr 202421,5022,1921,3322,1622,163.291.800
24 abr 202422,9523,1121,8922,3522,355.393.400
23 abr 202421,6222,6321,6222,3322,335.100.900
22 abr 202420,8521,6720,5721,5721,574.489.400
19 abr 202420,5821,3520,5420,7220,724.391.700
18 abr 202420,5821,4020,4520,8720,874.690.700
17 abr 202420,5421,1120,3420,6020,605.053.300
16 abr 202420,5720,9320,2320,5020,506.070.300
15 abr 202422,3022,4320,8120,8420,847.112.300
12 abr 202423,1723,3722,2222,4322,436.055.800
11 abr 202423,6823,8523,0923,6723,674.994.000
10 abr 202424,2524,3023,4723,6123,616.830.600
09 abr 202425,0025,1724,5124,9324,933.465.300
08 abr 202425,4125,6724,9624,9724,972.957.600
05 abr 202424,7125,2924,5925,1625,164.104.000
04 abr 202425,7926,0724,9225,0225,025.908.800
03 abr 202425,5825,7025,2225,3325,333.802.800
02 abr 202425,7225,8525,1225,7625,764.119.200
01 abr 202427,0027,1026,0826,4026,404.118.900
28 mar 202427,1227,7527,0327,0727,073.108.500
27 mar 202427,2727,5526,7727,2627,263.539.500
26 mar 202428,0228,1527,0127,0627,064.096.400
25 mar 202427,8628,3326,9027,6327,635.221.100
22 mar 202428,2228,3927,4327,8227,823.709.900
21 mar 202429,2229,4628,3428,3828,384.394.900
20 mar 202428,3028,8827,8228,6528,654.065.000
19 mar 202428,2528,8027,7628,2928,293.955.200
18 mar 202428,8529,3228,4129,0529,054.203.600
15 mar 202428,5629,3728,2128,9228,925.222.600
14 mar 202430,0030,3028,6629,1029,105.786.000
13 mar 202430,4030,9330,1430,3730,373.980.200
12 mar 202431,3931,3929,7330,6830,685.079.100
11 mar 202431,5032,1930,8130,8730,874.776.400
08 mar 202432,1034,2631,5231,7031,7010.140.100
07 mar 202432,6433,0031,7531,7731,776.714.800
06 mar 202432,8033,3331,8832,4632,469.760.600
05 mar 202433,0033,5330,8931,2631,2611.402.500
04 mar 202436,4737,5433,8134,0734,0714.609.400
01 mar 202435,6635,9033,7135,8735,8721.535.100
29 feb 202435,1638,3033,7536,9736,9756.242.800
28 feb 202429,5630,2629,0129,6929,6915.944.800
27 feb 202429,3330,3029,0430,1030,1010.033.400
26 feb 202426,0029,0825,8828,9028,9011.843.300
23 feb 202426,2226,6225,6426,1526,155.442.100
22 feb 202427,1027,1526,3926,6326,636.195.000
21 feb 202426,2526,4525,8426,1826,185.358.500
20 feb 202428,5728,6926,3227,0527,056.254.400
16 feb 202429,8530,2528,5728,7328,736.934.300
15 feb 202429,9230,3428,9530,0430,048.825.800
14 feb 202429,3729,7928,6629,2429,246.817.500
13 feb 202429,0530,2328,2928,7428,7410.977.400
12 feb 202429,0031,5528,7031,1831,1815.340.900
09 feb 202427,9029,6327,3528,4728,4714.791.700
08 feb 202425,8327,3525,6126,8426,847.610.300
07 feb 202425,7326,3125,1625,8325,836.103.300
06 feb 202424,8026,2324,5026,0126,018.990.300
05 feb 202424,7224,8123,7524,1224,124.549.600
02 feb 202424,4025,1524,3125,0225,024.803.200
01 feb 202424,9125,0723,8924,9524,954.529.600
31 ene 202425,3226,0824,7824,7824,785.085.700
30 ene 202425,8126,0025,3225,5325,533.483.100
29 ene 202425,1226,1024,9226,0626,064.082.000
26 ene 202425,4125,8025,0125,1225,123.563.700
25 ene 202425,8226,1525,0125,1825,184.823.700
24 ene 202427,0127,2925,3725,4425,447.243.500
23 ene 202426,6526,9725,8526,4226,424.796.800
22 ene 202425,4127,0225,1826,4426,449.233.900
19 ene 202424,3524,8323,7324,8124,817.092.800
18 ene 202425,0925,1523,5824,0624,067.359.700
17 ene 202424,5524,6723,9424,3424,346.383.700
16 ene 202425,6525,8424,8525,0625,066.490.700
12 ene 202427,2027,6226,1226,2126,215.584.600
11 ene 202428,1028,2926,1927,3627,3610.312.800
10 ene 202428,2929,0827,6728,5428,547.722.200
09 ene 202428,2728,5427,7028,3028,304.781.800
08 ene 202427,2128,6827,1128,5728,577.376.600
05 ene 202427,5128,0627,2027,2627,266.079.200
04 ene 202427,6628,2027,4627,8927,896.007.700
03 ene 202427,8028,3027,4627,6127,616.665.600
02 ene 202428,5629,7328,1528,7428,749.224.000
29 dic 202330,1830,2028,5628,7128,7110.659.600
28 dic 202330,0031,1329,7930,2330,238.979.400
27 dic 202329,7130,4629,4030,0530,059.300.300
26 dic 202328,9029,8928,6629,4729,477.758.200
22 dic 202329,7029,9528,4228,7428,749.783.900
21 dic 202330,6431,0829,0729,4229,4210.534.000
20 dic 202332,0032,6629,6929,7329,7312.236.100
19 dic 202330,8833,9130,7632,2832,2817.646.400
18 dic 202330,6331,5630,1630,6030,608.284.800
15 dic 202331,7532,3230,6731,2231,2215.125.800
14 dic 202329,0031,7029,0031,4231,4218.492.400
13 dic 202327,8428,4026,7828,1428,149.480.200
12 dic 202327,9528,1227,3127,7327,737.805.500
11 dic 202328,0528,6327,5528,1528,158.921.800
08 dic 202326,1228,6225,9128,2728,2716.073.100
07 dic 202326,5127,2525,1226,0226,0225.346.100
06 dic 202330,5930,8429,1529,1629,1616.599.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...