Mercados españoles abiertos en 3 hrs 40 min

SAI.TECH Global Corporation (SAI)

NasdaqCM - NasdaqCM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
0,9639+0,0839 (+9,53%)
Al cierre: 04:00PM EDT
Intervalo de fechas:
25 jun 2023 - 25 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 20240,88801,00000,86800,96400,964069.400
24 jun 20240,83000,91000,83000,86800,868018.100
21 jun 20240,85200,92000,81000,83000,830030.400
20 jun 20240,91900,92000,85200,86900,86908100
18 jun 20240,88500,89900,86000,89000,89003800
17 jun 20240,88600,92000,85200,88500,885020.000
14 jun 20240,88100,92000,87000,92000,920020.300
13 jun 20240,97000,97000,88100,90000,900019.700
12 jun 20240,93000,96000,91800,91800,918026.800
11 jun 20240,97200,97200,92000,97000,970010.300
10 jun 20241,03001,03000,92500,97200,972018.200
07 jun 20240,96001,04000,93600,97000,970014.900
06 jun 20241,00001,05000,95000,98000,980041.800
05 jun 20241,05001,05000,96901,01001,010042.200
04 jun 20241,04001,10000,97001,02001,020052.600
03 jun 20240,97201,07000,95001,07001,070039.200
31 may 20241,03001,13600,96200,99500,995094.300
30 may 20241,01001,19000,94601,08001,0800195.600
29 may 20240,98001,00000,93500,94000,940020.500
28 may 20240,95001,02000,91001,01001,010070.600
24 may 20240,98000,98000,91000,95000,95004500
23 may 20240,98500,98800,93000,93000,930010.900
22 may 20240,97000,97000,93000,95000,95007200
21 may 20240,99001,02000,92000,92000,920061.300
20 may 20240,98000,98000,88100,93000,930011.300
17 may 20240,92001,00000,88100,91500,915021.500
16 may 20240,89000,92000,85000,91000,910013.000
15 may 20240,87000,92000,87000,90600,906019.700
14 may 20240,98000,98000,88000,92100,921020.700
13 may 20241,04001,04000,90100,92000,920022.000
10 may 20240,87101,08600,87101,08601,0860102.000
09 may 20240,92000,92000,85400,87100,871013.500
08 may 20240,83500,91000,83500,88000,880019.300
07 may 20240,86000,91500,83500,83500,83509800
06 may 20240,90000,90000,87000,87600,876011.900
03 may 20240,95000,95000,83500,85400,854013.400
02 may 20240,89800,91700,88000,88000,88005000
01 may 20240,97300,97300,87200,90000,900013.800
30 abr 20240,99000,99000,83100,92700,9270102.300
29 abr 20240,79000,86000,79000,85000,850032.800
26 abr 20240,82000,82000,78000,79600,79606400
25 abr 20240,83000,85000,75900,78000,780082.500
24 abr 20240,85000,87000,83200,84000,840020.600
23 abr 20240,85000,89000,83000,87000,870028.500
22 abr 20240,85000,85000,80000,84000,84009800
19 abr 20240,85000,85400,79500,79500,795039.500
18 abr 20240,85000,85500,82000,85000,85001900
17 abr 20240,85000,87500,84000,85000,850021.300
16 abr 20240,81000,89000,80900,83800,838027.800
15 abr 20240,93000,93000,80000,81800,818055.000
12 abr 20240,98000,98000,90000,90700,907028.100
11 abr 20240,97000,98900,95700,98000,980010.900
10 abr 20241,02801,02800,95500,97000,970060.100
09 abr 20241,05001,06801,00001,04001,040020.600
08 abr 20241,09001,12001,02001,05001,050033.300
05 abr 20241,13001,13001,07001,08001,08006300
04 abr 20241,03001,13901,03001,11001,110038.700
03 abr 20241,08001,08001,00001,04001,040019.600
02 abr 20241,07001,08001,06001,06001,060017.500
01 abr 20241,18001,19001,04001,10001,100022.500
28 mar 20241,04001,20001,04001,16001,160053.100
27 mar 20241,17001,17001,03001,06001,060068.400
26 mar 20241,11001,14001,09001,12001,120011.600
25 mar 20241,13001,20001,06001,10001,100030.000
22 mar 20241,17001,17001,12001,13001,130016.700
21 mar 20241,15001,23001,15001,16501,165050.400
20 mar 20241,12001,19001,09001,17001,170027.400
19 mar 20241,13001,13001,06001,07001,070023.100
18 mar 20241,19001,25001,12001,15301,153073.300
15 mar 20241,20001,27001,11001,27001,2700177.400
14 mar 20241,18001,21001,08001,21001,2100145.800
13 mar 20241,07001,20001,02001,20001,2000263.900
12 mar 20240,99001,04000,95001,02001,020068.200
11 mar 20241,00001,07000,97001,01001,010066.700
08 mar 20240,95801,02000,92000,96000,960032.700
07 mar 20241,01001,01000,93200,97300,973036.900
06 mar 20241,03001,03000,93100,99000,990088.800
05 mar 20241,04001,13001,03001,04501,0450118.300
04 mar 20241,06001,10001,03001,08001,0800118.300
01 mar 20241,16001,16001,01001,02001,020097.700
29 feb 20241,16001,19001,00001,18001,1800270.700
28 feb 20241,19001,30001,08001,10001,1000791.700
27 feb 20241,03601,19000,96001,10001,1000669.200
26 feb 20240,96101,05000,92001,00001,0000141.600
23 feb 20240,95400,96300,89400,95600,956025.700
22 feb 20241,06001,06000,92000,96000,960074.500
21 feb 20241,01001,05500,92300,95500,955059.400
20 feb 20241,12001,12000,97001,04501,0450115.600
16 feb 20241,07001,15001,05001,13001,130098.900
15 feb 20241,09001,13001,00001,06001,060071.700
14 feb 20240,99501,15000,99501,12001,1200161.400
13 feb 20240,88000,99900,85000,99900,999046.200
12 feb 20240,94000,97000,84000,84000,840079.800
09 feb 20240,91000,96400,88000,92100,921030.600
08 feb 20240,86500,94000,85000,90000,900062.400
07 feb 20240,88000,88000,78600,80000,800011.000
06 feb 20240,81000,83300,80100,83300,83309900
05 feb 20240,86600,90000,78600,78600,786040.700
02 feb 20240,89200,91800,82700,85100,851019.500
01 feb 20240,85000,86900,82400,82400,824017.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...