Mercados españoles cerrados

Air T, Inc. (AIRT)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
23,22+1,31 (+5,98%)
Al cierre: 04:00PM EDT
23,47 +0,25 (+1,08%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
19 abr 2023 - 19 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202421,5223,8521,5223,2223,2218.250
18 abr 202420,5721,9120,5621,9121,912800
17 abr 202422,7023,3622,2722,3822,3812.600
16 abr 202422,8523,6522,3222,8222,8214.900
15 abr 202423,7524,3422,0322,6822,6817.100
12 abr 202424,3026,5523,4023,7823,7811.300
11 abr 202422,7825,2522,7824,4624,4612.300
10 abr 202420,9023,2120,9023,1223,1220.400
09 abr 202421,2521,6920,2221,2521,2517.000
08 abr 202422,1022,3021,0721,1521,1523.100
05 abr 202420,6322,2920,6322,1222,1210.200
04 abr 202421,0221,5720,5320,5320,537300
03 abr 202422,0322,3821,1321,1321,136900
02 abr 202420,7522,0920,3022,0822,0817.100
01 abr 202422,1723,3221,0321,0321,0321.100
28 mar 202421,0222,2321,0222,2022,205500
27 mar 202422,5622,7120,5121,0121,019500
26 mar 202420,9022,3519,9222,3222,3217.600
25 mar 202419,8222,0019,8220,8620,8613.400
22 mar 202423,0523,0520,1320,1320,1328.500
21 mar 202421,2222,8021,2222,8022,804800
20 mar 202419,5021,4818,8621,4821,4818.900
19 mar 202418,7519,5018,7219,3219,3224.800
18 mar 202418,6519,3218,6518,7818,787000
15 mar 202418,4419,2118,2219,2119,217800
14 mar 202418,8519,3618,5518,5518,555300
13 mar 202418,4219,4617,5418,8318,8316.600
12 mar 202417,9018,8017,4018,4218,429100
11 mar 202417,4018,9217,3417,7417,7413.400
08 mar 202418,2818,2817,4617,4617,467500
07 mar 202417,4018,7617,3818,3018,3013.700
06 mar 202418,4519,1017,3517,3817,3811.800
05 mar 202417,0018,5017,0018,4518,4513.100
04 mar 202417,8517,8517,0017,1217,127700
01 mar 202417,6617,9017,6617,8817,885700
29 feb 202416,5017,4216,5017,4217,423200
28 feb 202417,5017,5016,5916,6016,6011.000
27 feb 202416,7317,5916,6917,5017,505800
26 feb 202417,0517,4316,5016,7316,738200
23 feb 202416,7017,4516,5917,1517,1510.700
22 feb 202416,6917,4816,6416,7216,724800
21 feb 202416,7016,7016,3916,5016,502400
20 feb 202416,0016,3716,0016,3516,353700
16 feb 202415,7015,7015,5615,6015,601400
15 feb 202414,7516,5014,7516,1016,104100
14 feb 202415,8516,3115,8515,9015,903400
13 feb 202416,2816,5014,5115,6015,606900
12 feb 202417,6918,5017,6918,0918,092300
09 feb 202417,1317,9617,1317,1317,134000
08 feb 202417,6217,7617,2217,2217,221100
07 feb 202417,3517,7017,2017,6117,614000
06 feb 202417,2017,2516,9717,0817,082600
05 feb 202416,8416,8416,8416,8416,84500
02 feb 202416,7316,8416,7216,8416,841300
01 feb 202415,9216,8515,9216,6116,614300
31 ene 202416,5017,2416,3016,3016,303800
30 ene 202417,0617,0616,5516,5516,552800
29 ene 202416,3517,3915,1817,1417,143700
26 ene 202416,1217,1816,1216,8016,803900
25 ene 202416,1617,3716,1616,5216,522700
24 ene 202415,8716,0615,8715,9215,923000
23 ene 202415,4915,9615,4915,6815,684900
22 ene 202415,6015,8215,2415,8215,824100
19 ene 202414,0214,8414,0214,6014,603300
18 ene 202414,0114,2613,7514,2514,252600
17 ene 202415,0615,5512,5314,1514,1526.100
16 ene 202415,3915,6615,2815,2915,292000
12 ene 202415,2715,3315,2715,3215,322300
11 ene 202415,5015,7415,2615,6215,622400
10 ene 202416,0516,3215,1515,6415,6410.300
09 ene 202416,0016,7516,0016,7516,751500
08 ene 202416,3016,5016,3016,5016,501900
05 ene 202416,7817,1016,4316,8416,841800
04 ene 202417,0617,0616,7816,7816,781300
03 ene 202417,8417,8417,8417,8417,841900
02 ene 202417,1117,1117,1117,1117,11200
29 dic 202316,7217,4716,7216,9016,905900
28 dic 202316,3617,1816,3617,1817,185900
27 dic 202316,5017,7316,3016,7516,756800
26 dic 202316,3516,4916,3516,4916,492000
22 dic 202316,2516,8816,2016,6516,653100
21 dic 202316,2416,2416,2416,2416,24500
20 dic 202316,5116,8216,0416,2416,241700
19 dic 202317,2817,9716,4516,4616,462700
18 dic 202316,1216,9416,1216,6716,672900
15 dic 202316,3716,8816,1516,6016,603200
14 dic 202316,5716,8316,1516,2916,295200
13 dic 202316,3516,8916,2516,4616,464200
12 dic 202316,7017,3316,5016,5016,504100
11 dic 202316,5016,9016,2716,7016,702000
08 dic 202317,5217,5216,1516,8516,855700
07 dic 202316,2517,6316,1217,6317,634400
06 dic 202316,3516,7216,1516,3516,357000
05 dic 202316,6517,3016,1816,6316,634300
04 dic 202317,9917,9917,9917,9917,99500
01 dic 202317,2017,3916,9517,2517,253500
30 nov 202316,5216,8016,2316,2516,254700
29 nov 202317,0317,0317,0317,0317,03-
28 nov 202317,5517,5515,9217,0317,0315.800
27 nov 202316,1017,8016,1017,5017,5012.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...