U.S. markets open in 3 hours 5 minutes
F S&P 500
5,202.00 -10.75 (-0.21%) F Dow Jones
39,127.00 -68.00 (-0.17%) F Nasdaq
18,138.50 -48.00 (-0.26%) E-mini Russell 2000 Index Futur
2,056.70 -8.10 (-0.39%) Petróleo
79.62 +0.63 (+0.80%) Oro
2,314.50 -7.80 (-0.34%)
Arteris, Inc. (AIP)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
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 | 8.69 | 8.89 | 8.50 | 8.71 | 8.71 | 184,800 |
| 07 may 2024 | 9.50 | 9.50 | 8.59 | 8.82 | 8.82 | 331,500 |
| 06 may 2024 | 8.25 | 9.54 | 8.13 | 9.46 | 9.46 | 900,400 |
| 03 may 2024 | 6.45 | 8.24 | 6.43 | 8.21 | 8.21 | 1,105,100 |
| 02 may 2024 | 6.33 | 6.50 | 5.76 | 5.93 | 5.93 | 197,300 |
| 01 may 2024 | 6.64 | 6.66 | 6.24 | 6.25 | 6.25 | 116,800 |
| 30 abr 2024 | 6.59 | 6.88 | 6.57 | 6.63 | 6.63 | 85,100 |
| 29 abr 2024 | 6.75 | 6.89 | 6.57 | 6.63 | 6.63 | 68,700 |
| 26 abr 2024 | 6.76 | 6.96 | 6.68 | 6.70 | 6.70 | 82,300 |
| 25 abr 2024 | 6.50 | 6.86 | 6.40 | 6.76 | 6.76 | 56,800 |
| 24 abr 2024 | 6.60 | 6.76 | 6.50 | 6.65 | 6.65 | 55,000 |
| 23 abr 2024 | 6.51 | 6.82 | 6.50 | 6.52 | 6.52 | 60,000 |
| 22 abr 2024 | 6.47 | 6.54 | 6.21 | 6.50 | 6.50 | 110,700 |
| 19 abr 2024 | 6.63 | 6.68 | 6.39 | 6.39 | 6.39 | 68,000 |
| 18 abr 2024 | 6.74 | 6.86 | 6.53 | 6.71 | 6.71 | 67,800 |
| 17 abr 2024 | 7.05 | 7.11 | 6.75 | 6.75 | 6.75 | 114,000 |
| 16 abr 2024 | 7.23 | 7.31 | 7.00 | 7.01 | 7.01 | 101,600 |
| 15 abr 2024 | 7.26 | 7.28 | 7.11 | 7.25 | 7.25 | 127,800 |
| 12 abr 2024 | 7.18 | 7.26 | 7.05 | 7.18 | 7.18 | 53,000 |
| 11 abr 2024 | 7.39 | 7.42 | 7.08 | 7.17 | 7.17 | 82,700 |
| 10 abr 2024 | 7.47 | 7.50 | 7.25 | 7.44 | 7.44 | 83,300 |
| 09 abr 2024 | 7.22 | 7.72 | 7.21 | 7.70 | 7.70 | 101,900 |
| 08 abr 2024 | 7.17 | 7.26 | 7.02 | 7.22 | 7.22 | 76,500 |
| 05 abr 2024 | 7.28 | 7.46 | 7.02 | 7.15 | 7.15 | 132,900 |
| 04 abr 2024 | 7.61 | 7.70 | 6.99 | 7.06 | 7.06 | 124,900 |
| 03 abr 2024 | 7.05 | 7.61 | 6.96 | 7.51 | 7.51 | 181,300 |
| 02 abr 2024 | 7.13 | 7.19 | 6.91 | 7.10 | 7.10 | 81,500 |
| 01 abr 2024 | 7.29 | 7.40 | 7.12 | 7.26 | 7.26 | 95,300 |
| 28 mar 2024 | 7.50 | 7.70 | 7.28 | 7.32 | 7.32 | 71,600 |
| 27 mar 2024 | 7.53 | 7.60 | 7.35 | 7.50 | 7.50 | 74,700 |
| 26 mar 2024 | 7.11 | 7.82 | 7.00 | 7.45 | 7.45 | 270,700 |
| 25 mar 2024 | 7.02 | 7.24 | 6.81 | 6.97 | 6.97 | 78,800 |
| 22 mar 2024 | 7.32 | 7.35 | 6.94 | 7.06 | 7.06 | 68,700 |
| 21 mar 2024 | 7.00 | 7.38 | 6.83 | 7.29 | 7.29 | 229,600 |
| 20 mar 2024 | 6.60 | 6.96 | 6.54 | 6.91 | 6.91 | 91,400 |
| 19 mar 2024 | 6.26 | 6.76 | 6.20 | 6.58 | 6.58 | 140,800 |
| 18 mar 2024 | 6.57 | 6.64 | 6.30 | 6.32 | 6.32 | 100,600 |
| 15 mar 2024 | 6.40 | 6.57 | 6.36 | 6.48 | 6.48 | 228,800 |
| 14 mar 2024 | 6.59 | 6.61 | 6.41 | 6.43 | 6.43 | 137,200 |
| 13 mar 2024 | 6.82 | 6.87 | 6.62 | 6.62 | 6.62 | 67,300 |
| 12 mar 2024 | 6.96 | 7.05 | 6.77 | 6.83 | 6.83 | 151,400 |
| 11 mar 2024 | 7.08 | 7.09 | 6.90 | 6.94 | 6.94 | 100,400 |
| 08 mar 2024 | 7.27 | 7.47 | 7.11 | 7.13 | 7.13 | 157,400 |
| 07 mar 2024 | 7.04 | 7.23 | 6.96 | 7.19 | 7.19 | 78,300 |
| 06 mar 2024 | 7.13 | 7.21 | 6.95 | 6.96 | 6.96 | 89,400 |
| 05 mar 2024 | 7.17 | 7.25 | 6.95 | 7.03 | 7.03 | 148,300 |
| 04 mar 2024 | 7.50 | 7.50 | 6.95 | 7.26 | 7.26 | 303,300 |
| 01 mar 2024 | 7.03 | 7.41 | 6.83 | 7.38 | 7.38 | 273,500 |
| 29 feb 2024 | 6.62 | 7.04 | 6.62 | 7.03 | 7.03 | 169,100 |
| 28 feb 2024 | 6.57 | 6.74 | 6.46 | 6.48 | 6.48 | 98,200 |
| 27 feb 2024 | 6.63 | 6.63 | 6.31 | 6.58 | 6.58 | 254,000 |
| 26 feb 2024 | 6.65 | 6.83 | 6.53 | 6.60 | 6.60 | 261,700 |
| 23 feb 2024 | 7.03 | 7.03 | 6.30 | 6.59 | 6.59 | 349,400 |
| 22 feb 2024 | 6.93 | 7.33 | 6.89 | 7.03 | 7.03 | 315,800 |
| 21 feb 2024 | 7.00 | 7.34 | 6.57 | 6.86 | 6.86 | 385,300 |
| 20 feb 2024 | 7.48 | 7.59 | 6.84 | 6.89 | 6.89 | 501,000 |
| 16 feb 2024 | 7.80 | 7.80 | 7.31 | 7.42 | 7.42 | 189,600 |
| 15 feb 2024 | 7.68 | 7.86 | 7.46 | 7.80 | 7.80 | 292,400 |
| 14 feb 2024 | 7.20 | 7.66 | 7.02 | 7.58 | 7.58 | 260,600 |
| 13 feb 2024 | 6.57 | 7.07 | 6.47 | 6.97 | 6.97 | 251,900 |
| 12 feb 2024 | 6.90 | 7.17 | 6.86 | 6.88 | 6.88 | 159,800 |
| 09 feb 2024 | 6.89 | 7.00 | 6.79 | 6.97 | 6.97 | 154,100 |
| 08 feb 2024 | 6.51 | 6.88 | 6.46 | 6.82 | 6.82 | 165,500 |
| 07 feb 2024 | 6.45 | 6.67 | 6.27 | 6.51 | 6.51 | 110,100 |
| 06 feb 2024 | 6.24 | 6.52 | 6.19 | 6.40 | 6.40 | 85,000 |
| 05 feb 2024 | 6.16 | 6.41 | 6.07 | 6.23 | 6.23 | 86,100 |
| 02 feb 2024 | 6.13 | 6.25 | 6.05 | 6.25 | 6.25 | 72,800 |
| 01 feb 2024 | 6.17 | 6.19 | 6.01 | 6.16 | 6.16 | 94,500 |
| 31 ene 2024 | 6.54 | 6.59 | 6.16 | 6.19 | 6.19 | 81,400 |
| 30 ene 2024 | 6.33 | 6.60 | 6.30 | 6.54 | 6.54 | 112,500 |
| 29 ene 2024 | 6.02 | 6.33 | 6.02 | 6.30 | 6.30 | 48,200 |
| 26 ene 2024 | 5.96 | 6.23 | 5.96 | 6.01 | 6.01 | 74,000 |
| 25 ene 2024 | 6.26 | 6.26 | 5.70 | 5.93 | 5.93 | 141,400 |
| 24 ene 2024 | 6.00 | 6.60 | 5.90 | 6.21 | 6.21 | 268,100 |
| 23 ene 2024 | 5.64 | 5.95 | 5.56 | 5.88 | 5.88 | 103,000 |
| 22 ene 2024 | 5.24 | 5.55 | 5.20 | 5.55 | 5.55 | 220,900 |
| 19 ene 2024 | 5.11 | 5.27 | 5.03 | 5.24 | 5.24 | 126,600 |
| 18 ene 2024 | 5.14 | 5.17 | 4.91 | 5.09 | 5.09 | 87,000 |
| 17 ene 2024 | 5.25 | 5.25 | 4.83 | 4.98 | 4.98 | 131,000 |
| 16 ene 2024 | 5.22 | 5.29 | 5.06 | 5.19 | 5.19 | 74,200 |
| 12 ene 2024 | 5.25 | 5.28 | 5.15 | 5.23 | 5.23 | 85,000 |
| 11 ene 2024 | 5.32 | 5.32 | 5.07 | 5.20 | 5.20 | 139,200 |
| 10 ene 2024 | 5.30 | 5.36 | 5.23 | 5.30 | 5.30 | 92,500 |
| 09 ene 2024 | 5.45 | 5.80 | 5.25 | 5.28 | 5.28 | 102,200 |
| 08 ene 2024 | 5.40 | 5.58 | 5.29 | 5.39 | 5.39 | 164,200 |
| 05 ene 2024 | 5.53 | 5.65 | 5.36 | 5.39 | 5.39 | 105,000 |
| 04 ene 2024 | 5.40 | 5.75 | 5.40 | 5.55 | 5.55 | 122,600 |
| 03 ene 2024 | 5.49 | 5.68 | 5.36 | 5.41 | 5.41 | 97,600 |
| 02 ene 2024 | 5.96 | 5.96 | 5.51 | 5.60 | 5.60 | 96,600 |
| 29 dic 2023 | 6.01 | 6.11 | 5.84 | 5.89 | 5.89 | 60,100 |
| 28 dic 2023 | 5.98 | 6.19 | 5.96 | 6.07 | 6.07 | 72,500 |
| 27 dic 2023 | 5.86 | 6.05 | 5.68 | 5.98 | 5.98 | 114,800 |
| 26 dic 2023 | 5.61 | 5.81 | 5.46 | 5.81 | 5.81 | 87,100 |
| 22 dic 2023 | 5.66 | 5.98 | 5.59 | 5.61 | 5.61 | 84,400 |
| 21 dic 2023 | 5.79 | 5.81 | 5.49 | 5.65 | 5.65 | 151,300 |
| 20 dic 2023 | 6.00 | 6.12 | 5.62 | 5.69 | 5.69 | 70,600 |
| 19 dic 2023 | 5.84 | 6.11 | 5.77 | 6.00 | 6.00 | 104,400 |
| 18 dic 2023 | 5.93 | 6.00 | 5.74 | 5.75 | 5.75 | 68,400 |
| 15 dic 2023 | 6.01 | 6.06 | 5.76 | 5.83 | 5.83 | 80,900 |
| 14 dic 2023 | 6.20 | 6.33 | 5.97 | 5.98 | 5.98 | 138,500 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.