Mercados españoles cerrados en 4 hrs 20 min

iLearningEngines, Inc. (AILE)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
9,01-0,12 (-1,31%)
Al cierre: 04:00PM EDT
9,49 +0,48 (+5,33%)
Después del cierre: 04:13PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20249,159,158,719,019,01307.400
24 jun 20249,169,188,799,139,13354.400
21 jun 20248,509,007,758,978,973.989.900
20 jun 20248,508,858,158,408,40277.400
18 jun 20248,008,607,688,588,58348.100
17 jun 20247,668,737,498,268,26407.000
14 jun 20246,797,976,397,797,79229.100
13 jun 20247,508,146,907,007,00343.200
12 jun 20246,577,256,147,257,25419.300
11 jun 20245,666,515,516,376,37518.100
10 jun 20244,916,234,845,745,74840.000
07 jun 20245,155,504,594,754,75162.200
06 jun 20245,405,645,145,195,19150.000
05 jun 20245,015,605,015,485,48120.300
04 jun 20245,535,825,125,515,51107.700
03 jun 20246,006,075,655,825,8285.900
31 may 20246,486,505,535,955,95172.900
30 may 20246,406,406,156,356,3598.400
29 may 20246,156,355,566,306,30114.000
28 may 20246,056,785,916,276,27260.100
24 may 20245,506,345,125,905,90218.500
23 may 20245,536,455,015,365,36424.300
22 may 20246,056,214,504,984,98110.700
21 may 20246,656,746,006,106,10124.800
20 may 20246,806,886,366,606,6083.300
17 may 20247,407,406,536,756,7534.000
16 may 20247,167,166,206,806,8077.400
15 may 20247,607,976,837,097,0972.200
14 may 20247,257,507,057,407,4040.000
13 may 20247,757,756,937,027,0234.200
10 may 20248,008,007,097,407,4034.300
09 may 20248,918,917,697,777,7750.900
08 may 20249,169,518,158,898,8945.800
07 may 20247,998,977,998,978,9730.100
06 may 20247,788,817,508,108,1040.400
03 may 20247,857,857,437,627,6233.000
02 may 20247,608,357,317,857,8517.600
01 may 20247,157,956,807,307,3024.300
30 abr 20246,656,756,166,516,5124.400
29 abr 20247,317,396,396,396,3949.400
26 abr 20249,749,746,888,008,0047.400
25 abr 20246,987,186,766,766,767800
24 abr 20246,807,256,807,007,003800
23 abr 20247,507,606,847,297,2920.200
22 abr 20246,557,106,556,826,8219.800
19 abr 20247,007,466,666,766,7630.000
18 abr 20248,399,237,027,117,1153.100
17 abr 202410,2811,598,2910,0010,00132.900
16 abr 202412,4118,0012,2518,0018,0050.300
15 abr 202412,3712,4212,3712,4112,412300
12 abr 202412,1713,0212,0712,9012,904400
11 abr 202412,1412,7012,1412,4512,452900
10 abr 202414,2514,5012,1212,7712,7718.900
09 abr 202413,9714,2212,6114,0014,008800
08 abr 202416,5020,0013,0813,9713,9731.400
05 abr 202413,1916,5013,0013,7013,7010.100
04 abr 202413,7313,9911,3712,2712,276600
03 abr 202412,8514,2212,4512,5212,5211.300
02 abr 202412,0613,7610,8912,3012,3010.400
01 abr 202411,1814,0011,1813,0013,0018.400
28 mar 202411,2212,0210,6110,8510,8550.600
27 mar 20249,4510,859,3310,8510,8521.200
26 mar 20249,449,448,468,468,46600
25 mar 20249,859,859,789,789,781200
22 mar 20249,8610,759,869,929,921100
21 mar 20249,009,699,009,509,502300
20 mar 202410,5010,668,509,219,2117.900
19 mar 202411,2312,2010,7910,8510,852200
18 mar 202410,8511,0110,8511,0011,002700
15 mar 202410,7210,8510,5810,8510,851100
14 mar 202410,8110,8110,8110,8110,81300
13 mar 202410,8110,8110,8110,8110,81400
12 mar 202410,8510,8510,8410,8410,84700
11 mar 202410,8310,9210,6910,8510,8521.800
08 mar 202410,8510,8510,8510,8510,85600
07 mar 202410,8010,8010,8010,8010,802200
06 mar 202410,8010,8010,7810,8010,805100
05 mar 202410,8511,5610,7910,7910,7910.500
04 mar 202410,8011,0010,7910,7910,7921.600
01 mar 202410,5210,8010,5110,8010,804400
29 feb 202410,5110,6910,5110,6710,672400
28 feb 202410,8110,8510,5010,6010,606400
27 feb 202410,5210,7010,5210,7010,702000
26 feb 202410,8011,0010,5011,0011,006500
23 feb 202410,5110,5110,5110,5110,51500
22 feb 202410,8511,0010,5010,5110,5110.800
21 feb 202411,0013,4710,6311,0011,008600
20 feb 202411,0011,3010,7010,7110,715400
16 feb 202410,9912,5010,7910,9210,9211.000
15 feb 202410,5810,8910,4110,4110,412100
14 feb 202410,4810,5010,4810,5010,50600
13 feb 202410,5910,5910,5010,5510,5557.900
12 feb 20249,759,759,759,759,7555.000
09 feb 20249,759,759,759,759,75-
08 feb 20248,859,758,859,759,75900
07 feb 20249,6010,429,3010,4210,428900
06 feb 202410,4610,4610,2010,3310,334000
05 feb 202410,4010,4010,4010,4010,40-
02 feb 202410,4010,4010,4010,4010,40400
01 feb 202410,4110,4110,4110,4110,41200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...