Yahoo

Correo

U.S. markets open in 39 minutes

F S&P 500
5,213.25
+0.50(+0.01%)
F Dow Jones
39,147.00
-48.00(-0.12%)
F Nasdaq
18,197.25
+10.75(+0.06%)
E-mini Russell 2000 Index Futur
2,069.30
+4.50(+0.22%)
Petróleo
79.54
+0.55(+0.70%)
Oro
2,334.80
+12.50(+0.54%)

Aesthetic Medical International Holdings Group Limited (AIH)

NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

0.4698

+0.0364

(+8.40%)

Al cierre: 04:00PM EDT

0.5044

+0.04

(+9.65%)

Antes de la apertura del mercado:

08:51AM EDT

Periodo de tiempo:

09 may 2023 - 09 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
08 may 2024	0.4090	0.4800	0.4090	0.4700	0.4700	10,500
07 may 2024	0.4170	0.4800	0.4170	0.4330	0.4330	12,200
06 may 2024	0.4100	0.4300	0.4000	0.4140	0.4140	21,000
03 may 2024	0.4530	0.4700	0.4100	0.4100	0.4100	38,900
02 may 2024	0.4310	0.4700	0.4310	0.4530	0.4530	11,000
01 may 2024	0.4550	0.4700	0.4110	0.4280	0.4280	19,500
30 abr 2024	0.4490	0.4500	0.4030	0.4500	0.4500	37,000
29 abr 2024	0.3950	0.4500	0.3950	0.4490	0.4490	30,800
26 abr 2024	0.4400	0.4610	0.4230	0.4300	0.4300	41,900
25 abr 2024	0.4780	0.4790	0.3910	0.4700	0.4700	123,500
24 abr 2024	0.3820	0.4640	0.3800	0.4580	0.4580	354,100
23 abr 2024	0.3780	0.4180	0.3710	0.4000	0.4000	25,600
22 abr 2024	0.3900	0.3900	0.3450	0.3700	0.3700	24,600
19 abr 2024	0.4060	0.4100	0.3760	0.3900	0.3900	10,500
18 abr 2024	0.4000	0.4100	0.3740	0.4100	0.4100	83,100
17 abr 2024	0.3790	0.4200	0.3700	0.3950	0.3950	102,000
16 abr 2024	0.4000	0.4000	0.3560	0.3730	0.3730	36,400
15 abr 2024	0.4150	0.4200	0.3900	0.3950	0.3950	42,500
12 abr 2024	0.4600	0.4600	0.4010	0.4360	0.4360	30,700
11 abr 2024	0.4500	0.4800	0.3720	0.4640	0.4640	45,500
10 abr 2024	0.4470	0.4880	0.4470	0.4640	0.4640	33,400
09 abr 2024	0.4620	0.4880	0.4600	0.4880	0.4880	47,500
08 abr 2024	0.4440	0.5000	0.4440	0.4860	0.4860	102,500
05 abr 2024	0.4430	0.5340	0.4010	0.5300	0.5300	500,700
04 abr 2024	0.4730	0.5400	0.4410	0.5120	0.5120	633,600
03 abr 2024	0.4000	0.4600	0.3400	0.4600	0.4600	8,568,800
02 abr 2024	0.3060	0.3390	0.3060	0.3390	0.3390	2,490,000
01 abr 2024	0.3000	0.3000	0.2870	0.3000	0.3000	19,300
28 mar 2024	0.3330	0.3330	0.2910	0.3000	0.3000	25,500
27 mar 2024	0.3310	0.3400	0.3250	0.3280	0.3280	5,400
26 mar 2024	0.3330	0.3440	0.3330	0.3400	0.3400	8,900
25 mar 2024	0.3330	0.3500	0.3330	0.3490	0.3490	4,800
22 mar 2024	0.3640	0.3640	0.3330	0.3500	0.3500	15,700
21 mar 2024	0.3370	0.3700	0.3370	0.3600	0.3600	21,600
20 mar 2024	0.3800	0.3990	0.3490	0.3490	0.3490	17,100
19 mar 2024	0.3490	0.3590	0.3400	0.3400	0.3400	16,000
18 mar 2024	0.3320	0.3400	0.3320	0.3400	0.3400	5,500
15 mar 2024	0.3520	0.3520	0.3300	0.3310	0.3310	4,000
14 mar 2024	0.3450	0.3540	0.3400	0.3460	0.3460	20,100
13 mar 2024	0.4030	0.4200	0.3300	0.3560	0.3560	133,900
12 mar 2024	0.4630	0.4630	0.4100	0.4300	0.4300	40,900
11 mar 2024	0.4620	0.4700	0.4010	0.4500	0.4500	104,400
08 mar 2024	0.4800	0.4990	0.4600	0.4800	0.4800	31,700
07 mar 2024	0.5050	0.5150	0.4710	0.4800	0.4800	78,700
06 mar 2024	0.5200	0.5250	0.5010	0.5170	0.5170	48,000
05 mar 2024	0.5390	0.5650	0.5010	0.5490	0.5490	179,900
04 mar 2024	0.5000	0.5500	0.4950	0.5400	0.5400	123,800
01 mar 2024	0.5000	0.5600	0.4990	0.5000	0.5000	107,300
29 feb 2024	0.5280	0.5300	0.4900	0.5000	0.5000	120,100
28 feb 2024	0.5010	0.6160	0.4500	0.5680	0.5680	389,000
27 feb 2024	0.5600	0.5600	0.4590	0.5200	0.5200	302,900
26 feb 2024	0.4620	0.5500	0.4440	0.5000	0.5000	170,600
23 feb 2024	0.4400	0.4760	0.4300	0.4500	0.4500	97,700
22 feb 2024	0.4400	0.5800	0.4400	0.4510	0.4510	234,000
21 feb 2024	0.4750	0.4750	0.4300	0.4400	0.4400	5,300
20 feb 2024	0.4500	0.4500	0.4300	0.4490	0.4490	26,500
16 feb 2024	0.5280	0.5280	0.4500	0.4610	0.4610	24,800
15 feb 2024	0.4300	0.5090	0.4300	0.4500	0.4500	8,400
14 feb 2024	0.4940	0.4990	0.4310	0.4990	0.4990	2,700
13 feb 2024	0.4750	0.5100	0.4750	0.5000	0.5000	15,200
12 feb 2024	0.5410	0.5410	0.4740	0.5200	0.5200	8,800
09 feb 2024	0.4710	0.4800	0.4400	0.4400	0.4400	2,700
08 feb 2024	0.4750	0.5060	0.4400	0.4950	0.4950	17,400
07 feb 2024	0.5700	0.5700	0.4800	0.5000	0.5000	6,700
06 feb 2024	0.5700	0.5700	0.5000	0.5000	0.5000	8,300
05 feb 2024	0.5730	0.5730	0.4800	0.4800	0.4800	16,300
02 feb 2024	0.5300	0.5300	0.5000	0.5040	0.5040	10,800
01 feb 2024	0.5400	0.5400	0.5400	0.5400	0.5400	800
31 ene 2024	0.5500	0.5500	0.5500	0.5500	0.5500	700
30 ene 2024	0.5900	0.5900	0.5000	0.5000	0.5000	25,100
29 ene 2024	0.5100	0.6000	0.5100	0.5600	0.5600	7,400
26 ene 2024	0.5860	0.6000	0.5000	0.6000	0.6000	14,200
25 ene 2024	0.6650	0.6670	0.5790	0.5860	0.5860	10,500
24 ene 2024	0.6100	0.6100	0.5800	0.5800	0.5800	10,800
23 ene 2024	0.4700	0.6200	0.4700	0.6190	0.6190	1,600
22 ene 2024	0.6500	0.6500	0.5350	0.5430	0.5430	8,000
19 ene 2024	0.5670	0.6100	0.5670	0.6100	0.6100	1,000
18 ene 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
17 ene 2024	0.6000	0.6010	0.6000	0.6000	0.6000	1,600
16 ene 2024	0.6870	0.6870	0.6000	0.6000	0.6000	700
12 ene 2024	0.7000	0.7000	0.6100	0.6110	0.6110	3,300
11 ene 2024	0.6000	0.6000	0.6000	0.6000	0.6000	300
10 ene 2024	0.7000	0.7000	0.6300	0.6340	0.6340	3,500
09 ene 2024	0.6000	0.6000	0.6000	0.6000	0.6000	-
08 ene 2024	0.6400	0.6400	0.5600	0.6000	0.6000	2,700
05 ene 2024	0.6500	0.6500	0.6300	0.6400	0.6400	2,400
04 ene 2024	0.6500	0.6820	0.6500	0.6500	0.6500	2,000
03 ene 2024	0.5870	0.6500	0.5870	0.6150	0.6150	3,600
02 ene 2024	0.7100	0.7100	0.6000	0.6150	0.6150	3,900
29 dic 2023	0.7490	0.7490	0.6050	0.6900	0.6900	7,200
28 dic 2023	0.7990	0.7990	0.5360	0.5880	0.5880	33,000
27 dic 2023	0.6600	0.6600	0.6600	0.6600	0.6600	-
26 dic 2023	0.6900	0.6900	0.6600	0.6600	0.6600	1,100
22 dic 2023	0.6950	0.7000	0.6880	0.6880	0.6880	3,900
21 dic 2023	0.7780	0.7780	0.6880	0.7200	0.7200	2,700
20 dic 2023	0.8000	0.8000	0.7300	0.8000	0.8000	4,100
19 dic 2023	0.5920	0.8290	0.5890	0.6650	0.6650	44,200
18 dic 2023	0.5890	0.5890	0.5890	0.5890	0.5890	1,200
15 dic 2023	0.5100	0.5460	0.5100	0.5400	0.5400	3,500
14 dic 2023	0.5000	0.5100	0.5000	0.5100	0.5100	1,700
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...

F S&P 5005,213.25+0.50(+0.01%)

F Dow Jones39,147.00-48.00(-0.12%)

F Nasdaq18,197.25+10.75(+0.06%)

E-mini Russell 2000 Index Futur2,069.30+4.50(+0.22%)

Petróleo79.54+0.55(+0.70%)

Oro2,334.80+12.50(+0.54%)

Aesthetic Medical International Holdings Group Limited (AIH)

F S&P 500
5,213.25
+0.50(+0.01%)

F Dow Jones
39,147.00
-48.00(-0.12%)

F Nasdaq
18,197.25
+10.75(+0.06%)

E-mini Russell 2000 Index Futur
2,069.30
+4.50(+0.22%)

Petróleo
79.54
+0.55(+0.70%)

Oro
2,334.80
+12.50(+0.54%)