U.S. markets closed
F S&P 500
5,333.25 +1.50 (+0.03%) F Dow Jones
39,939.00 -5.00 (-0.01%) F Nasdaq
18,756.75 -6.25 (-0.03%) E-mini Russell 2000 Index Futur
2,112.70 +2.80 (+0.13%) Petróleo
79.72 -0.08 (-0.10%) Oro
2,429.80 -8.70 (-0.36%)
Air Industries Group (AIRI)
NYSE American - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
20 may 2023 - 20 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 5.2400 | 5.5500 | 4.5001 | 4.5600 | 4.5600 | 145,458 |
| 17 may 2024 | 5.5900 | 6.3000 | 5.2100 | 5.5300 | 5.5300 | 98,400 |
| 16 may 2024 | 6.5000 | 6.6000 | 5.3600 | 5.3600 | 5.3600 | 129,200 |
| 15 may 2024 | 7.1400 | 7.2400 | 6.6900 | 6.7900 | 6.7900 | 35,400 |
| 14 may 2024 | 6.9800 | 7.3900 | 6.8000 | 7.1100 | 7.1100 | 98,100 |
| 13 may 2024 | 6.3700 | 7.1400 | 6.3700 | 6.9000 | 6.9000 | 60,100 |
| 10 may 2024 | 7.3600 | 7.6400 | 6.2000 | 6.3900 | 6.3900 | 101,200 |
| 09 may 2024 | 7.4900 | 7.7700 | 7.1600 | 7.3100 | 7.3100 | 99,900 |
| 08 may 2024 | 7.3500 | 7.6500 | 7.0500 | 7.4800 | 7.4800 | 57,400 |
| 07 may 2024 | 7.2500 | 7.5400 | 6.9000 | 7.5400 | 7.5400 | 56,800 |
| 06 may 2024 | 6.5200 | 7.4400 | 6.5100 | 7.2100 | 7.2100 | 109,200 |
| 03 may 2024 | 6.5400 | 6.9700 | 6.3500 | 6.6300 | 6.6300 | 69,600 |
| 02 may 2024 | 6.0400 | 6.7400 | 5.8300 | 6.6800 | 6.6800 | 118,200 |
| 01 may 2024 | 6.9900 | 7.1000 | 5.6400 | 5.8000 | 5.8000 | 142,400 |
| 30 abr 2024 | 7.0300 | 7.6000 | 6.9300 | 7.1000 | 7.1000 | 139,800 |
| 29 abr 2024 | 6.4900 | 7.4000 | 6.4100 | 6.9900 | 6.9900 | 267,000 |
| 26 abr 2024 | 5.0800 | 6.2200 | 5.0400 | 6.1500 | 6.1500 | 190,600 |
| 25 abr 2024 | 4.9700 | 5.0000 | 4.7100 | 4.8100 | 4.8100 | 17,100 |
| 24 abr 2024 | 5.1200 | 5.1200 | 4.7000 | 4.9500 | 4.9500 | 15,700 |
| 23 abr 2024 | 5.1000 | 5.2000 | 5.0000 | 5.1000 | 5.1000 | 28,700 |
| 22 abr 2024 | 5.4200 | 5.4200 | 5.1000 | 5.1000 | 5.1000 | 17,000 |
| 19 abr 2024 | 5.2500 | 5.3000 | 5.0300 | 5.1900 | 5.1900 | 22,200 |
| 18 abr 2024 | 5.9900 | 6.5000 | 4.9500 | 5.1900 | 5.1900 | 203,800 |
| 17 abr 2024 | 5.3000 | 5.8000 | 5.2000 | 5.7000 | 5.7000 | 38,300 |
| 16 abr 2024 | 5.2500 | 5.3000 | 4.9300 | 5.2600 | 5.2600 | 15,600 |
| 15 abr 2024 | 4.8300 | 5.2500 | 4.7400 | 5.2500 | 5.2500 | 16,900 |
| 12 abr 2024 | 5.0400 | 5.0400 | 4.8000 | 4.8000 | 4.8000 | 5,700 |
| 11 abr 2024 | 4.8300 | 5.1000 | 4.8000 | 4.8000 | 4.8000 | 8,200 |
| 10 abr 2024 | 5.2900 | 5.2900 | 4.7100 | 4.8000 | 4.8000 | 11,200 |
| 09 abr 2024 | 4.9800 | 5.2300 | 4.6800 | 4.9900 | 4.9900 | 7,400 |
| 08 abr 2024 | 4.6300 | 5.2200 | 4.5600 | 4.9800 | 4.9800 | 14,400 |
| 05 abr 2024 | 5.0000 | 5.1500 | 5.0000 | 5.0100 | 5.0100 | 8,600 |
| 04 abr 2024 | 5.2500 | 5.3100 | 5.0500 | 5.1000 | 5.1000 | 17,600 |
| 03 abr 2024 | 5.1500 | 5.2500 | 5.0200 | 5.1700 | 5.1700 | 20,600 |
| 02 abr 2024 | 5.0100 | 5.1300 | 4.7900 | 5.1300 | 5.1300 | 40,000 |
| 01 abr 2024 | 4.8500 | 5.0000 | 4.6500 | 4.7100 | 4.7100 | 10,800 |
| 28 mar 2024 | 4.8900 | 5.3000 | 4.7000 | 4.7000 | 4.7000 | 25,900 |
| 27 mar 2024 | 4.8800 | 4.9400 | 4.8300 | 4.8900 | 4.8900 | 9,800 |
| 26 mar 2024 | 4.8500 | 4.9500 | 4.7500 | 4.8900 | 4.8900 | 12,200 |
| 25 mar 2024 | 4.6600 | 4.9200 | 4.6600 | 4.8300 | 4.8300 | 7,200 |
| 22 mar 2024 | 4.8900 | 4.9500 | 4.7100 | 4.8400 | 4.8400 | 2,200 |
| 21 mar 2024 | 4.6400 | 5.0000 | 4.6400 | 4.6900 | 4.6900 | 4,500 |
| 20 mar 2024 | 4.9500 | 4.9900 | 4.6000 | 4.8400 | 4.8400 | 19,100 |
| 19 mar 2024 | 4.5500 | 4.9100 | 4.3300 | 4.7100 | 4.7100 | 25,900 |
| 18 mar 2024 | 4.3800 | 4.9800 | 4.3100 | 4.5500 | 4.5500 | 16,000 |
| 15 mar 2024 | 4.1000 | 4.3800 | 4.1000 | 4.2700 | 4.2700 | 13,100 |
| 14 mar 2024 | 4.2500 | 4.3100 | 4.1300 | 4.1800 | 4.1800 | 5,500 |
| 13 mar 2024 | 4.1400 | 4.2500 | 3.9400 | 4.0500 | 4.0500 | 2,100 |
| 12 mar 2024 | 4.2600 | 4.3000 | 4.1400 | 4.1400 | 4.1400 | 1,600 |
| 11 mar 2024 | 4.1600 | 4.3500 | 4.1000 | 4.1000 | 4.1000 | 2,500 |
| 08 mar 2024 | 4.0500 | 4.4000 | 3.9600 | 4.0900 | 4.0900 | 21,400 |
| 07 mar 2024 | 4.1000 | 4.2000 | 4.0500 | 4.1100 | 4.1100 | 7,800 |
| 06 mar 2024 | 4.1300 | 4.2500 | 4.1300 | 4.1500 | 4.1500 | 7,100 |
| 05 mar 2024 | 4.1000 | 4.2500 | 4.1000 | 4.2500 | 4.2500 | 1,500 |
| 04 mar 2024 | 4.5000 | 4.5900 | 4.1000 | 4.1000 | 4.1000 | 15,100 |
| 01 mar 2024 | 4.4500 | 4.4500 | 4.3300 | 4.3300 | 4.3300 | 4,000 |
| 29 feb 2024 | 4.4400 | 4.5100 | 4.4400 | 4.4700 | 4.4700 | 1,700 |
| 28 feb 2024 | 4.7900 | 4.8800 | 4.3300 | 4.4300 | 4.4300 | 26,500 |
| 27 feb 2024 | 5.0000 | 5.0000 | 4.7600 | 4.8300 | 4.8300 | 4,900 |
| 26 feb 2024 | 5.0000 | 5.0000 | 4.6900 | 4.9700 | 4.9700 | 10,500 |
| 23 feb 2024 | 4.8800 | 5.1200 | 4.6900 | 4.8600 | 4.8600 | 7,500 |
| 22 feb 2024 | 4.9800 | 5.0900 | 4.7600 | 4.8200 | 4.8200 | 8,700 |
| 21 feb 2024 | 4.8100 | 4.9900 | 4.7300 | 4.9300 | 4.9300 | 11,800 |
| 20 feb 2024 | 4.5700 | 4.8000 | 4.5500 | 4.8000 | 4.8000 | 15,400 |
| 16 feb 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4600 | 4.4600 | 3,600 |
| 15 feb 2024 | 4.3100 | 4.4200 | 4.2300 | 4.3900 | 4.3900 | 3,700 |
| 14 feb 2024 | 4.4600 | 4.5000 | 4.2100 | 4.2200 | 4.2200 | 3,300 |
| 13 feb 2024 | 4.4800 | 4.5000 | 4.2600 | 4.4500 | 4.4500 | 5,900 |
| 12 feb 2024 | 4.5000 | 4.5000 | 4.3100 | 4.4300 | 4.4300 | 5,900 |
| 09 feb 2024 | 4.2500 | 4.4700 | 4.2500 | 4.4700 | 4.4700 | 6,100 |
| 08 feb 2024 | 4.3100 | 4.3400 | 4.0200 | 4.2500 | 4.2500 | 7,700 |
| 07 feb 2024 | 3.8700 | 4.4000 | 3.8400 | 4.0700 | 4.0700 | 11,600 |
| 06 feb 2024 | 3.9300 | 3.9900 | 3.6800 | 3.7600 | 3.7600 | 7,000 |
| 05 feb 2024 | 3.8500 | 3.8800 | 3.6600 | 3.7600 | 3.7600 | 4,100 |
| 02 feb 2024 | 3.7700 | 3.8500 | 3.6200 | 3.8300 | 3.8300 | 8,600 |
| 01 feb 2024 | 3.7500 | 3.9800 | 3.5800 | 3.7800 | 3.7800 | 16,900 |
| 31 ene 2024 | 3.9200 | 4.1700 | 3.8000 | 3.8000 | 3.8000 | 10,200 |
| 30 ene 2024 | 4.0400 | 4.2700 | 4.0000 | 4.0000 | 4.0000 | 10,400 |
| 29 ene 2024 | 4.3500 | 4.3500 | 3.9900 | 3.9900 | 3.9900 | 26,900 |
| 26 ene 2024 | 4.2500 | 4.3400 | 4.0400 | 4.3100 | 4.3100 | 4,700 |
| 25 ene 2024 | 4.3000 | 4.5500 | 4.0600 | 4.1500 | 4.1500 | 22,700 |
| 24 ene 2024 | 4.2500 | 4.3000 | 4.0500 | 4.2400 | 4.2400 | 17,800 |
| 23 ene 2024 | 3.9500 | 4.4300 | 3.9400 | 4.0500 | 4.0500 | 22,000 |
| 22 ene 2024 | 3.6300 | 3.9700 | 3.6000 | 3.9000 | 3.9000 | 39,800 |
| 19 ene 2024 | 3.4700 | 3.6900 | 3.4700 | 3.6200 | 3.6200 | 16,700 |
| 18 ene 2024 | 3.4400 | 3.5000 | 3.3200 | 3.4700 | 3.4700 | 6,500 |
| 17 ene 2024 | 3.1900 | 3.4500 | 3.1900 | 3.4500 | 3.4500 | 19,000 |
| 16 ene 2024 | 3.3700 | 3.3900 | 3.1200 | 3.1300 | 3.1300 | 7,900 |
| 12 ene 2024 | 3.2500 | 3.3300 | 3.1600 | 3.3300 | 3.3300 | 9,700 |
| 11 ene 2024 | 3.2300 | 3.2500 | 3.1200 | 3.2400 | 3.2400 | 4,100 |
| 10 ene 2024 | 3.2000 | 3.2000 | 3.1300 | 3.1500 | 3.1500 | 7,000 |
| 09 ene 2024 | 3.2500 | 3.2500 | 3.1100 | 3.1900 | 3.1900 | 4,400 |
| 08 ene 2024 | 3.1000 | 3.2200 | 3.1000 | 3.1200 | 3.1200 | 2,400 |
| 05 ene 2024 | 3.3500 | 3.3500 | 3.0800 | 3.1000 | 3.1000 | 32,800 |
| 04 ene 2024 | 3.1500 | 3.4000 | 3.1500 | 3.3300 | 3.3300 | 6,900 |
| 03 ene 2024 | 3.2500 | 3.2500 | 3.1900 | 3.2500 | 3.2500 | 2,600 |
| 02 ene 2024 | 3.2200 | 3.2400 | 3.1200 | 3.2400 | 3.2400 | 2,800 |
| 29 dic 2023 | 3.1000 | 3.3000 | 3.0900 | 3.2500 | 3.2500 | 19,900 |
| 28 dic 2023 | 3.0600 | 3.1000 | 3.0500 | 3.1000 | 3.1000 | 3,600 |
| 27 dic 2023 | 3.1000 | 3.1000 | 3.0200 | 3.0600 | 3.0600 | 7,100 |
| *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.