Mercados españoles cerrados en 5 hrs 19 min

Aeries Technology Inc (ATBA)

YHD - YHD Precio demorado. Divisa en USD
Añadir a la lista de favoritos
- (-)
Al cierre: 06:07PM EDT
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en Descargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 20241,942,031,941,981,984973
09 may 20241,992,081,991,991,991282
08 may 20242,032,031,972,012,0116.687
07 may 20242,062,061,941,941,947214
06 may 20242,092,091,931,931,933348
03 may 20242,032,072,032,072,071673
02 may 20242,012,152,012,122,121458
01 may 20242,042,062,012,012,012065
30 abr 20242,112,111,902,062,062704
29 abr 20242,232,232,112,132,131006
26 abr 20242,142,232,002,142,1419.937
25 abr 20242,162,252,162,172,17578
24 abr 20242,252,372,182,192,192036
23 abr 20242,212,302,212,252,253198
22 abr 20242,132,272,102,272,2717.132
19 abr 20242,182,192,102,112,111409
18 abr 20242,202,202,192,192,191210
17 abr 20242,122,202,092,202,2039.238
16 abr 20242,202,202,112,112,112430
15 abr 20242,182,182,112,112,11511
12 abr 20242,152,312,112,122,1232.843
11 abr 20242,282,332,102,212,2111.452
10 abr 20242,072,322,062,252,2522.327
09 abr 20242,102,592,022,172,1772.945
08 abr 20242,202,322,202,212,216177
05 abr 20242,372,372,152,292,2913.804
04 abr 20242,252,382,172,182,187883
03 abr 20242,412,412,272,282,286972
02 abr 20242,372,432,292,372,372168
01 abr 20242,592,592,412,522,5223.498
28 mar 20242,522,582,522,572,572227
27 mar 20242,492,602,462,552,5524.899
26 mar 20242,502,602,392,452,4519.526
25 mar 20242,482,492,402,462,466571
22 mar 20242,492,492,402,462,465864
21 mar 20242,392,522,392,492,4944.215
20 mar 20242,192,442,192,412,4134.024
19 mar 20242,172,232,172,192,194927
18 mar 20242,272,362,172,172,1724.251
15 mar 20242,222,352,222,272,273402
14 mar 20242,302,412,252,252,257485
13 mar 20242,202,412,162,372,3731.279
12 mar 20242,172,202,172,202,2040.001
11 mar 20242,202,202,172,172,1740.797
08 mar 20242,202,252,172,252,2514.889
07 mar 20242,202,352,172,262,2625.359
06 mar 20242,372,392,232,302,303633
05 mar 20242,402,402,372,372,372972
04 mar 20242,392,522,392,462,462784
01 mar 20242,482,482,382,452,454306
29 feb 20242,542,542,372,382,3810.648
28 feb 20242,382,422,322,382,384553
27 feb 20242,452,552,372,372,3714.577
26 feb 20242,452,492,402,452,4521.991
23 feb 20242,502,582,442,452,456375
22 feb 20242,452,592,372,592,5918.240
21 feb 20242,582,582,492,582,582753
20 feb 20242,532,632,522,602,605242
16 feb 20242,512,572,422,532,539251
15 feb 20242,522,552,412,512,5114.266
14 feb 20242,602,602,312,552,556581
13 feb 20242,462,542,412,502,5018.459
12 feb 20242,452,602,422,562,5627.416
09 feb 20242,422,502,372,442,447861
08 feb 20242,412,502,302,502,5025.118
07 feb 20242,382,502,342,382,3816.220
06 feb 20242,352,442,352,372,3715.249
05 feb 20242,442,442,292,382,3816.700
02 feb 20242,182,442,112,232,2316.924
01 feb 20242,202,202,152,162,162700
31 ene 20242,202,242,192,212,215497
30 ene 20242,222,302,142,172,1732.979
29 ene 20242,252,362,182,222,2220.926
26 ene 20242,272,282,242,252,256197
25 ene 20242,232,262,152,232,239612
24 ene 20242,202,302,202,252,258913
23 ene 20242,302,372,202,242,2443.673
22 ene 20242,242,402,232,372,3730.020
19 ene 20242,162,312,002,312,3158.302
18 ene 20242,332,332,252,332,3354.494
17 ene 20242,672,752,262,372,37136.259
16 ene 20242,602,882,592,802,80313.673
12 ene 20243,073,122,612,802,809.275.651
11 ene 20242,452,572,402,512,5130.392
10 ene 20242,312,452,312,452,458518
09 ene 20242,412,412,252,402,4012.104
08 ene 20242,302,422,252,382,3837.621
05 ene 20242,352,402,252,392,399948
04 ene 20242,312,552,302,382,388962
03 ene 20242,362,442,352,382,385525
02 ene 20242,432,502,352,442,4411.758
29 dic 20232,552,552,472,502,501838
28 dic 20232,462,542,422,522,5212.674
27 dic 20232,422,552,422,442,446187
26 dic 20232,522,522,402,422,4216.357
22 dic 20232,502,642,422,522,528099
21 dic 20232,402,542,402,502,5023.766
20 dic 20232,452,502,362,402,4021.618
19 dic 20232,402,502,402,452,4516.540
18 dic 20232,452,502,422,482,486259
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...