U.S. markets closed

C3.ai, Inc. (AI)

NYSE - Nasdaq Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
29.21+0.17 (+0.59%)
Al cierre: 04:00PM EDT
29.19 -0.02 (-0.07%)
Fuera de horario: 04:27PM EDT
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 jun 202428.6829.3728.2429.2129.213,649,151
14 jun 202430.0030.2128.5229.0429.045,300,500
13 jun 202431.7932.1030.4930.4930.494,384,800
12 jun 202432.5533.1131.5531.6231.627,660,600
11 jun 202431.2531.8130.5831.3131.315,264,100
10 jun 202429.3431.3629.2731.3631.366,230,700
07 jun 202429.3731.1229.2230.0030.007,843,300
06 jun 202430.3030.6529.6029.9329.934,598,100
05 jun 202429.6730.5629.5630.5630.566,960,500
04 jun 202428.8830.3828.7729.6729.675,594,100
03 jun 202430.0030.8428.7629.4629.469,710,500
31 may 202428.8030.0027.5729.5729.5717,875,900
30 may 202426.4629.1925.1528.5728.5741,472,500
29 may 202423.5224.5523.4623.9223.9211,034,100
28 may 202424.2824.3323.5724.1024.104,636,700
24 may 202424.0024.2623.8324.0424.043,246,700
23 may 202425.2825.5023.8523.9423.945,803,100
22 may 202426.0426.2024.8224.8824.884,622,200
21 may 202426.2426.3625.7826.1526.153,576,900
20 may 202426.4326.5825.7626.5126.512,933,700
17 may 202426.1526.6626.0126.3926.394,038,700
16 may 202426.6626.7325.8926.2026.203,355,900
15 may 202426.8026.8425.4126.5926.595,457,300
14 may 202425.9826.6625.6726.2526.257,090,200
13 may 202424.3625.6924.1924.9524.955,190,500
10 may 202424.5124.6523.6823.8923.893,730,600
09 may 202424.4324.7024.0824.3124.312,113,000
08 may 202424.1424.4823.7124.4324.433,533,200
07 may 202424.6024.9424.2924.7624.763,609,400
06 may 202424.1824.9924.1724.7724.774,871,100
03 may 202424.0224.5323.4224.0424.045,462,100
02 may 202423.1223.3322.3223.1523.153,127,000
01 may 202422.4523.5822.2822.6922.693,360,200
30 abr 202422.8423.0922.4822.5322.533,899,600
29 abr 202423.1323.5322.7323.1023.103,491,100
26 abr 202422.2922.8422.0822.8322.834,153,300
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
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...