reAlpha Tech Corp. (AIRE)
NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 may 2023 - 18 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 1.0100 | 1.0200 | 0.9500 | 0.9700 | 0.9700 | 695,900 |
| 16 may 2024 | 1.0800 | 1.0800 | 0.9800 | 1.0100 | 1.0100 | 483,200 |
| 15 may 2024 | 0.9900 | 1.1100 | 0.9650 | 1.0700 | 1.0700 | 959,200 |
| 14 may 2024 | 1.0200 | 1.0700 | 0.9600 | 1.0200 | 1.0200 | 805,200 |
| 13 may 2024 | 1.0700 | 1.0890 | 1.0100 | 1.0400 | 1.0400 | 560,400 |
| 10 may 2024 | 1.0800 | 1.1300 | 1.0400 | 1.1300 | 1.1300 | 693,000 |
| 09 may 2024 | 1.1100 | 1.2100 | 1.0500 | 1.1800 | 1.1800 | 866,100 |
| 08 may 2024 | 1.0400 | 1.2100 | 1.0400 | 1.1500 | 1.1500 | 1,881,900 |
| 07 may 2024 | 1.2550 | 1.3700 | 1.0200 | 1.1600 | 1.1600 | 21,853,700 |
| 06 may 2024 | 0.9800 | 0.9820 | 0.8400 | 0.8570 | 0.8570 | 4,949,800 |
| 03 may 2024 | 1.0100 | 1.0400 | 0.9900 | 1.0000 | 1.0000 | 370,500 |
| 02 may 2024 | 1.0500 | 1.0800 | 0.9700 | 1.0400 | 1.0400 | 587,400 |
| 01 may 2024 | 1.1300 | 1.1800 | 1.0400 | 1.0900 | 1.0900 | 551,300 |
| 30 abr 2024 | 1.1100 | 1.1400 | 1.0100 | 1.1400 | 1.1400 | 1,063,500 |
| 29 abr 2024 | 0.9700 | 1.1900 | 0.9620 | 1.1300 | 1.1300 | 2,344,700 |
| 26 abr 2024 | 1.1400 | 1.2400 | 1.0400 | 1.0900 | 1.0900 | 5,745,600 |
| 25 abr 2024 | 1.6700 | 1.6800 | 1.2200 | 1.3900 | 1.3900 | 52,111,300 |
| 24 abr 2024 | 0.6170 | 1.2500 | 0.5800 | 1.1600 | 1.1600 | 35,418,900 |
| 23 abr 2024 | 0.5820 | 0.6270 | 0.5310 | 0.6040 | 0.6040 | 371,300 |
| 22 abr 2024 | 0.6500 | 0.6730 | 0.5710 | 0.6010 | 0.6010 | 506,200 |
| 19 abr 2024 | 0.6930 | 0.7400 | 0.6930 | 0.7050 | 0.7050 | 144,200 |
| 18 abr 2024 | 0.7100 | 0.7440 | 0.6900 | 0.7150 | 0.7150 | 168,500 |
| 17 abr 2024 | 0.7320 | 0.7990 | 0.7300 | 0.7320 | 0.7320 | 143,200 |
| 16 abr 2024 | 0.9000 | 0.9000 | 0.6710 | 0.7510 | 0.7510 | 507,500 |
| 15 abr 2024 | 1.0800 | 1.1200 | 0.8300 | 0.8520 | 0.8520 | 403,600 |
| 12 abr 2024 | 1.2200 | 1.2200 | 1.0700 | 1.0700 | 1.0700 | 339,500 |
| 11 abr 2024 | 1.1400 | 1.2500 | 1.1100 | 1.2100 | 1.2100 | 360,400 |
| 10 abr 2024 | 1.1900 | 1.2000 | 1.1400 | 1.1500 | 1.1500 | 111,500 |
| 09 abr 2024 | 1.1700 | 1.2200 | 1.1500 | 1.1700 | 1.1700 | 126,800 |
| 08 abr 2024 | 1.1400 | 1.2450 | 1.1100 | 1.2100 | 1.2100 | 307,600 |
| 05 abr 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1350 | 1.1350 | 156,100 |
| 04 abr 2024 | 1.1900 | 1.2100 | 1.1200 | 1.1300 | 1.1300 | 159,800 |
| 03 abr 2024 | 1.1500 | 1.1800 | 1.1200 | 1.1400 | 1.1400 | 160,600 |
| 02 abr 2024 | 1.1400 | 1.2100 | 1.1100 | 1.1600 | 1.1600 | 221,400 |
| 01 abr 2024 | 1.2200 | 1.2450 | 1.1700 | 1.1800 | 1.1800 | 156,000 |
| 28 mar 2024 | 1.1600 | 1.2400 | 1.1500 | 1.2200 | 1.2200 | 257,600 |
| 27 mar 2024 | 1.1800 | 1.2100 | 1.1500 | 1.1600 | 1.1600 | 210,500 |
| 26 mar 2024 | 1.2700 | 1.2700 | 1.1850 | 1.1900 | 1.1900 | 185,900 |
| 25 mar 2024 | 1.2600 | 1.2800 | 1.2100 | 1.2350 | 1.2350 | 145,200 |
| 22 mar 2024 | 1.2700 | 1.2800 | 1.1900 | 1.2400 | 1.2400 | 230,000 |
| 21 mar 2024 | 1.3100 | 1.3200 | 1.2300 | 1.2500 | 1.2500 | 349,300 |
| 20 mar 2024 | 1.3000 | 1.3400 | 1.2800 | 1.3000 | 1.3000 | 263,100 |
| 19 mar 2024 | 1.3400 | 1.3570 | 1.2490 | 1.3000 | 1.3000 | 351,800 |
| 18 mar 2024 | 1.4100 | 1.4300 | 1.3000 | 1.3700 | 1.3700 | 435,000 |
| 15 mar 2024 | 1.3300 | 1.5300 | 1.3100 | 1.3800 | 1.3800 | 814,200 |
| 14 mar 2024 | 1.3700 | 1.3800 | 1.2900 | 1.3600 | 1.3600 | 499,500 |
| 13 mar 2024 | 1.3000 | 1.4600 | 1.2600 | 1.3400 | 1.3400 | 1,187,200 |
| 12 mar 2024 | 1.6700 | 1.7800 | 1.5700 | 1.6000 | 1.6000 | 1,327,700 |
| 11 mar 2024 | 1.6800 | 1.9800 | 1.5140 | 1.7900 | 1.7900 | 2,376,000 |
| 08 mar 2024 | 1.4300 | 2.0500 | 1.3300 | 1.6900 | 1.6900 | 29,559,900 |
| 07 mar 2024 | 1.2300 | 1.3500 | 1.1900 | 1.2500 | 1.2500 | 674,000 |
| 06 mar 2024 | 1.2400 | 1.3650 | 1.2400 | 1.2600 | 1.2600 | 437,800 |
| 05 mar 2024 | 1.2300 | 1.3300 | 1.2200 | 1.2400 | 1.2400 | 471,500 |
| 04 mar 2024 | 1.4700 | 1.4900 | 1.2100 | 1.2100 | 1.2100 | 874,100 |
| 01 mar 2024 | 1.6600 | 1.7200 | 1.3800 | 1.5000 | 1.5000 | 897,000 |
| 29 feb 2024 | 1.6500 | 1.7800 | 1.6000 | 1.7000 | 1.7000 | 630,900 |
| 28 feb 2024 | 1.8200 | 1.9600 | 1.7000 | 1.7200 | 1.7200 | 1,135,800 |
| 27 feb 2024 | 2.1500 | 2.2000 | 1.7200 | 1.9000 | 1.9000 | 4,191,600 |
| 26 feb 2024 | 1.6000 | 2.2200 | 1.5300 | 1.9600 | 1.9600 | 6,430,400 |
| 23 feb 2024 | 1.3000 | 1.6000 | 1.2400 | 1.5000 | 1.5000 | 2,299,900 |
| 22 feb 2024 | 1.3300 | 1.3300 | 1.2200 | 1.2500 | 1.2500 | 390,700 |
| 21 feb 2024 | 1.2700 | 1.3100 | 1.2200 | 1.3100 | 1.3100 | 266,400 |
| 20 feb 2024 | 1.3900 | 1.3900 | 1.2310 | 1.3000 | 1.3000 | 490,800 |
| 16 feb 2024 | 1.3700 | 1.4000 | 1.2700 | 1.3800 | 1.3800 | 917,000 |
| 15 feb 2024 | 1.3200 | 1.3600 | 1.2400 | 1.3000 | 1.3000 | 704,800 |
| 14 feb 2024 | 1.2300 | 1.3700 | 1.2200 | 1.3200 | 1.3200 | 1,157,300 |
| 13 feb 2024 | 1.2700 | 1.4000 | 1.2200 | 1.2600 | 1.2600 | 754,700 |
| 12 feb 2024 | 1.3000 | 1.3400 | 1.2100 | 1.2700 | 1.2700 | 359,800 |
| 09 feb 2024 | 1.5000 | 1.5000 | 1.2000 | 1.3400 | 1.3400 | 1,247,500 |
| 08 feb 2024 | 1.2000 | 1.4000 | 1.1000 | 1.3700 | 1.3700 | 1,801,200 |
| 07 feb 2024 | 1.3600 | 1.3600 | 1.2000 | 1.2400 | 1.2400 | 430,000 |
| 06 feb 2024 | 1.1600 | 1.2100 | 1.1000 | 1.1800 | 1.1800 | 222,800 |
| 05 feb 2024 | 1.2400 | 1.2400 | 1.1400 | 1.1600 | 1.1600 | 159,900 |
| 02 feb 2024 | 1.2000 | 1.2880 | 1.1700 | 1.2600 | 1.2600 | 192,800 |
| 01 feb 2024 | 1.2700 | 1.3100 | 1.1600 | 1.2300 | 1.2300 | 193,000 |
| 31 ene 2024 | 1.2200 | 1.3100 | 1.2200 | 1.2800 | 1.2800 | 200,400 |
| 30 ene 2024 | 1.3600 | 1.3890 | 1.2200 | 1.2600 | 1.2600 | 193,400 |
| 29 ene 2024 | 1.3900 | 1.4300 | 1.3000 | 1.3600 | 1.3600 | 79,700 |
| 26 ene 2024 | 1.3600 | 1.4100 | 1.3270 | 1.3300 | 1.3300 | 66,800 |
| 25 ene 2024 | 1.5100 | 1.5100 | 1.3300 | 1.3900 | 1.3900 | 218,500 |
| 24 ene 2024 | 1.2500 | 1.5500 | 1.2100 | 1.4600 | 1.4600 | 637,800 |
| 23 ene 2024 | 1.2800 | 1.3000 | 1.2100 | 1.2500 | 1.2500 | 167,700 |
| 22 ene 2024 | 1.3100 | 1.3490 | 1.2000 | 1.2800 | 1.2800 | 247,800 |
| 19 ene 2024 | 1.3800 | 1.4100 | 1.2900 | 1.3400 | 1.3400 | 128,900 |
| 18 ene 2024 | 1.4500 | 1.4600 | 1.3100 | 1.3900 | 1.3900 | 144,500 |
| 17 ene 2024 | 1.4800 | 1.5100 | 1.4210 | 1.5100 | 1.5100 | 106,300 |
| 16 ene 2024 | 1.4100 | 1.5300 | 1.4100 | 1.5200 | 1.5200 | 147,800 |
| 12 ene 2024 | 1.4400 | 1.5200 | 1.4000 | 1.5100 | 1.5100 | 152,200 |
| 11 ene 2024 | 1.4500 | 1.4900 | 1.3600 | 1.4800 | 1.4800 | 269,900 |
| 10 ene 2024 | 1.4900 | 1.5600 | 1.4300 | 1.4700 | 1.4700 | 347,600 |
| 09 ene 2024 | 1.6500 | 1.6500 | 1.4600 | 1.5000 | 1.5000 | 444,700 |
| 08 ene 2024 | 1.6900 | 1.6900 | 1.5800 | 1.6800 | 1.6800 | 569,700 |
| 05 ene 2024 | 1.7600 | 1.7600 | 1.5500 | 1.6000 | 1.6000 | 449,400 |
| 04 ene 2024 | 1.8500 | 1.8500 | 1.7200 | 1.7500 | 1.7500 | 257,000 |
| 03 ene 2024 | 1.9100 | 1.9200 | 1.7600 | 1.8000 | 1.8000 | 468,400 |
| 02 ene 2024 | 1.9100 | 2.0200 | 1.9000 | 1.9350 | 1.9350 | 152,500 |
| 29 dic 2023 | 1.9300 | 2.0000 | 1.9000 | 1.9900 | 1.9900 | 278,400 |
| 28 dic 2023 | 2.0100 | 2.0500 | 1.9590 | 1.9700 | 1.9700 | 380,600 |
| 27 dic 2023 | 2.1700 | 2.1920 | 1.9300 | 2.0100 | 2.0100 | 574,600 |
| 26 dic 2023 | 2.3800 | 2.4400 | 2.1000 | 2.1500 | 2.1500 | 588,800 |
| *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.