Ariel International Institutional (AINIX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 03 oct 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 02 oct 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 01 oct 2024 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | - |
| 30 sept 2024 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | - |
| 27 sept 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | - |
| 26 sept 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | - |
| 25 sept 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 24 sept 2024 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | - |
| 23 sept 2024 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | - |
| 20 sept 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 19 sept 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | - |
| 18 sept 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 17 sept 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 16 sept 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 13 sept 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 12 sept 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 11 sept 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 10 sept 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 09 sept 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 06 sept 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 05 sept 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 04 sept 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 03 sept 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 30 ago 2024 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | - |
| 29 ago 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 28 ago 2024 | 15.22 | 15.22 | 15.22 | 15.22 | 15.22 | - |
| 27 ago 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 26 ago 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 23 ago 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 22 ago 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 21 ago 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | - |
| 20 ago 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 19 ago 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 16 ago 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 15 ago 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 14 ago 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 13 ago 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 12 ago 2024 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | - |
| 09 ago 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 08 ago 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 07 ago 2024 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | - |
| 06 ago 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 05 ago 2024 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | - |
| 02 ago 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 01 ago 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 31 jul 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 30 jul 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 29 jul 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 26 jul 2024 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| 25 jul 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 24 jul 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 23 jul 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 22 jul 2024 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - |
| 19 jul 2024 | 14.71 | 14.71 | 14.71 | 14.71 | 14.71 | - |
| 18 jul 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 17 jul 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | - |
| 16 jul 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 15 jul 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 12 jul 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 11 jul 2024 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | - |
| 10 jul 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 09 jul 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 08 jul 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 05 jul 2024 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | - |
| 03 jul 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 02 jul 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 01 jul 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 28 jun 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 27 jun 2024 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| 26 jun 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 25 jun 2024 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | - |
| 24 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 21 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 20 jun 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 18 jun 2024 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| 17 jun 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 14 jun 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 13 jun 2024 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | - |
| 12 jun 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 11 jun 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 10 jun 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | - |
| 07 jun 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 06 jun 2024 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | - |
| 05 jun 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 04 jun 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 03 jun 2024 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | - |
| 31 may 2024 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | - |
| 30 may 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 29 may 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 28 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 24 may 2024 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | - |
| 23 may 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 22 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 21 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 20 may 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 17 may 2024 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | - |
| 16 may 2024 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | - |
| 15 may 2024 | 15.10 | 15.10 | 15.10 | 15.10 | 15.10 | - |
| 14 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| *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...
© 2024 Yahoo. Todos los derechos reservados.