C3.ai, Inc. (AI)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

30.89

+1.77

(+6.08%)

Al cierre: 04:00PM EST

30.95

+0.06

(+0.19%)

Fuera de horario:

07:59PM EST

Periodo de tiempo:

03 dic 2022 - 03 dic 2023

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
01 dic 2023	29.00	30.90	28.34	30.89	30.89	10,340,900
30 nov 2023	30.72	30.90	28.76	29.12	29.12	7,884,200
29 nov 2023	30.21	31.65	29.91	30.20	30.20	10,070,600
28 nov 2023	29.18	29.79	28.46	29.67	29.67	7,663,600
27 nov 2023	28.80	29.90	28.22	29.01	29.01	8,041,400
24 nov 2023	29.07	29.15	28.01	28.89	28.89	5,339,400
22 nov 2023	29.38	30.22	28.54	28.80	28.80	10,580,000
21 nov 2023	28.89	30.23	28.11	28.51	28.51	15,546,900
20 nov 2023	29.37	31.70	27.34	28.04	28.04	21,299,800
17 nov 2023	29.25	29.80	28.77	29.31	29.31	5,574,700
16 nov 2023	29.50	29.66	28.01	29.03	29.03	7,962,300
15 nov 2023	29.67	31.83	29.32	29.99	29.99	11,177,900
14 nov 2023	29.28	30.29	28.79	29.63	29.63	12,101,300
13 nov 2023	26.43	27.61	26.04	27.60	27.60	5,096,500
10 nov 2023	25.96	26.99	25.66	26.72	26.72	4,285,400
09 nov 2023	27.23	27.67	26.06	26.06	26.06	4,397,600
08 nov 2023	27.83	27.88	26.62	27.00	27.00	3,497,000
07 nov 2023	27.25	28.38	26.81	27.65	27.65	5,754,400
06 nov 2023	29.14	29.24	26.43	26.98	26.98	7,888,800
03 nov 2023	27.31	29.37	27.22	28.59	28.59	11,146,600
02 nov 2023	25.04	27.63	24.91	27.26	27.26	12,224,000
01 nov 2023	24.75	24.79	23.27	23.97	23.97	5,566,100
31 oct 2023	24.62	24.79	23.88	24.40	24.40	2,961,200
30 oct 2023	25.61	25.76	23.66	24.37	24.37	4,985,700
27 oct 2023	26.00	26.04	24.54	24.85	24.85	3,712,600
26 oct 2023	24.43	25.90	24.43	25.31	25.31	6,014,000
25 oct 2023	26.20	26.28	24.41	24.43	24.43	4,762,300
24 oct 2023	25.00	26.47	24.95	26.46	26.46	5,994,800
23 oct 2023	23.99	24.99	23.31	24.55	24.55	4,510,700
20 oct 2023	25.10	25.16	23.95	24.31	24.31	6,489,700
19 oct 2023	25.98	26.16	25.02	25.23	25.23	6,654,700
18 oct 2023	26.00	26.38	25.59	25.73	25.73	5,209,200
17 oct 2023	24.42	26.46	24.33	26.30	26.30	7,719,100
16 oct 2023	24.68	25.15	24.35	24.78	24.78	4,479,800
13 oct 2023	25.04	25.25	24.44	24.75	24.75	5,171,800
12 oct 2023	27.00	27.06	24.94	25.28	25.28	7,856,500
11 oct 2023	27.15	27.50	26.39	26.72	26.72	10,460,000
10 oct 2023	24.82	27.00	24.66	26.72	26.72	11,077,000
09 oct 2023	24.01	24.99	23.62	24.71	24.71	5,867,400
06 oct 2023	23.80	24.98	23.56	24.75	24.75	4,900,100
05 oct 2023	23.82	24.65	23.53	24.23	24.23	3,959,200
04 oct 2023	24.10	24.35	23.37	24.11	24.11	4,534,800
03 oct 2023	24.30	24.73	23.61	23.97	23.97	5,313,600
02 oct 2023	25.72	25.86	24.44	24.70	24.70	4,860,900
29 sept 2023	25.64	26.22	25.17	25.52	25.52	6,657,800
28 sept 2023	24.18	25.47	23.90	25.16	25.16	6,096,800
27 sept 2023	24.00	24.95	23.87	24.42	24.42	7,604,800
26 sept 2023	23.95	24.47	23.45	23.63	23.63	5,707,700
25 sept 2023	24.00	24.73	23.81	24.37	24.37	6,446,300
22 sept 2023	25.89	26.28	24.45	24.51	24.51	7,584,700
21 sept 2023	24.94	26.18	24.94	25.65	25.65	7,774,900
20 sept 2023	27.42	28.09	26.37	26.40	26.40	6,966,800
19 sept 2023	26.92	27.43	26.32	27.27	27.27	6,150,300
18 sept 2023	27.02	27.34	26.42	27.13	27.13	6,722,800
15 sept 2023	28.09	28.30	27.04	27.36	27.36	8,191,700
14 sept 2023	28.11	28.65	27.53	28.22	28.22	7,811,400
13 sept 2023	28.10	28.33	27.30	27.77	27.77	7,320,300
12 sept 2023	27.66	30.08	27.54	28.10	28.10	11,535,600
11 sept 2023	28.18	28.55	27.33	28.22	28.22	8,947,800
08 sept 2023	27.52	28.67	27.44	28.04	28.04	11,619,000
07 sept 2023	27.94	28.20	25.53	27.61	27.61	26,065,400
06 sept 2023	32.05	32.65	30.90	31.46	31.46	19,546,900
05 sept 2023	31.22	31.53	29.95	31.43	31.43	8,459,200
01 sept 2023	31.59	31.78	30.66	31.22	31.22	6,757,100
31 ago 2023	31.18	31.84	30.70	31.02	31.02	9,075,700
30 ago 2023	30.73	31.99	30.10	31.43	31.43	10,623,300
29 ago 2023	29.05	31.49	28.77	30.78	30.78	12,691,200
28 ago 2023	29.25	29.75	28.97	29.22	29.22	7,028,600
25 ago 2023	28.80	29.76	28.10	29.15	29.15	11,961,100
24 ago 2023	33.51	33.67	28.00	28.83	28.83	22,970,400
23 ago 2023	31.65	33.19	30.85	32.60	32.60	10,519,200
22 ago 2023	32.29	32.79	30.78	31.32	31.32	8,001,100
21 ago 2023	31.00	32.22	30.62	31.78	31.78	10,571,600
18 ago 2023	28.64	30.97	28.48	30.55	30.55	9,398,900
17 ago 2023	31.50	31.70	29.58	30.01	30.01	11,541,200
16 ago 2023	31.68	32.55	31.33	31.69	31.69	7,673,800
15 ago 2023	33.70	34.06	32.22	32.29	32.29	9,114,000
14 ago 2023	32.29	33.90	32.05	33.90	33.90	8,163,900
11 ago 2023	32.54	33.67	31.65	32.94	32.94	10,096,300
10 ago 2023	33.40	34.53	32.71	33.12	33.12	12,060,500
09 ago 2023	35.71	35.78	32.43	32.87	32.87	16,831,500
08 ago 2023	35.31	36.40	34.71	35.99	35.99	11,502,100
07 ago 2023	38.00	38.08	34.44	36.65	36.65	18,882,200
04 ago 2023	40.20	40.68	37.66	37.80	37.80	19,196,800
03 ago 2023	39.55	40.46	38.71	39.28	39.28	13,596,200
02 ago 2023	42.32	42.43	38.36	39.87	39.87	29,427,600
01 ago 2023	41.28	44.90	40.18	44.37	44.37	28,084,100
31 jul 2023	40.00	42.16	39.78	42.00	42.00	18,478,800
28 jul 2023	39.01	39.99	38.30	39.76	39.76	15,823,600
27 jul 2023	42.34	43.76	37.76	38.21	38.21	30,001,900
26 jul 2023	40.00	41.85	39.20	41.22	41.22	19,255,300
25 jul 2023	38.30	41.26	38.03	40.36	40.36	20,859,500
24 jul 2023	38.50	39.18	37.23	38.17	38.17	11,140,400
21 jul 2023	39.73	40.55	37.41	38.03	38.03	15,804,600
20 jul 2023	39.80	41.06	38.59	38.97	38.97	15,659,900
19 jul 2023	42.00	43.08	39.63	40.74	40.74	25,311,000
18 jul 2023	38.73	42.05	38.44	40.61	40.61	25,147,100
17 jul 2023	37.20	40.25	36.45	38.73	38.73	19,596,800
14 jul 2023	39.61	40.29	37.13	37.23	37.23	20,473,500
13 jul 2023	40.50	41.68	39.55	39.65	39.65	19,720,500
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...

S&P 5004,594.63+26.83(+0.59%)

Dow Jones36,245.50+294.61(+0.82%)

Nasdaq14,305.03+78.81(+0.55%)

Russell 20001,862.64+53.62(+2.96%)

Petróleo74.38-1.58(-2.08%)

Oro2,091.70+34.50(+1.68%)

C3.ai, Inc. (AI)

S&P 500
4,594.63
+26.83(+0.59%)

Dow Jones
36,245.50
+294.61(+0.82%)

Nasdaq
14,305.03
+78.81(+0.55%)

Russell 2000
1,862.64
+53.62(+2.96%)

Petróleo
74.38
-1.58(-2.08%)

Oro
2,091.70
+34.50(+1.68%)