Meta Data Limited (AIU)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:05PM EDT
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | 0.4909 | 0.5170 | 0.4909 | 0.5000 | 0.5000 | 2,264 |
| 07 may 2024 | 0.4800 | 0.4950 | 0.4800 | 0.4900 | 0.4900 | 6,300 |
| 06 may 2024 | 0.4900 | 0.5000 | 0.4500 | 0.4900 | 0.4900 | 8,800 |
| 03 may 2024 | 0.5010 | 0.5150 | 0.4900 | 0.4900 | 0.4900 | 5,100 |
| 02 may 2024 | 0.5400 | 0.5500 | 0.4900 | 0.4900 | 0.4900 | 8,800 |
| 01 may 2024 | 0.5700 | 0.5700 | 0.5160 | 0.5200 | 0.5200 | 7,400 |
| 30 abr 2024 | 0.5500 | 0.5890 | 0.5200 | 0.5200 | 0.5200 | 18,500 |
| 29 abr 2024 | 0.5110 | 0.5200 | 0.5100 | 0.5100 | 0.5100 | 3,700 |
| 26 abr 2024 | 0.5720 | 0.5720 | 0.5100 | 0.5100 | 0.5100 | 8,600 |
| 25 abr 2024 | 0.4900 | 0.5700 | 0.4900 | 0.5110 | 0.5110 | 10,100 |
| 24 abr 2024 | 0.5120 | 0.5500 | 0.5000 | 0.5010 | 0.5010 | 29,500 |
| 23 abr 2024 | 0.5920 | 0.6200 | 0.5850 | 0.5850 | 0.5850 | 1,300 |
| 22 abr 2024 | 0.5600 | 0.6100 | 0.5600 | 0.5850 | 0.5850 | 3,400 |
| 19 abr 2024 | 0.6000 | 0.6100 | 0.5600 | 0.5600 | 0.5600 | 6,200 |
| 18 abr 2024 | 0.5490 | 0.5770 | 0.5490 | 0.5770 | 0.5770 | 5,200 |
| 17 abr 2024 | 0.5600 | 0.6000 | 0.5290 | 0.5600 | 0.5600 | 11,600 |
| 16 abr 2024 | 0.5200 | 0.5900 | 0.5200 | 0.5540 | 0.5540 | 6,000 |
| 15 abr 2024 | 0.5900 | 0.5900 | 0.5200 | 0.5400 | 0.5400 | 9,000 |
| 12 abr 2024 | 0.6400 | 0.6400 | 0.5600 | 0.5840 | 0.5840 | 9,000 |
| 11 abr 2024 | 0.6590 | 0.6700 | 0.6100 | 0.6500 | 0.6500 | 12,300 |
| 10 abr 2024 | 0.7000 | 0.7000 | 0.6200 | 0.6590 | 0.6590 | 6,100 |
| 09 abr 2024 | 0.6790 | 0.7000 | 0.6440 | 0.6700 | 0.6700 | 7,800 |
| 08 abr 2024 | 0.6020 | 0.6500 | 0.6020 | 0.6500 | 0.6500 | 7,700 |
| 05 abr 2024 | 0.6510 | 0.6510 | 0.6310 | 0.6400 | 0.6400 | 7,600 |
| 04 abr 2024 | 0.6060 | 0.6300 | 0.5820 | 0.6300 | 0.6300 | 11,400 |
| 03 abr 2024 | 0.5500 | 0.6000 | 0.5500 | 0.5900 | 0.5900 | 22,800 |
| 02 abr 2024 | 0.6150 | 0.6600 | 0.5020 | 0.5700 | 0.5700 | 182,900 |
| 01 abr 2024 | 0.8040 | 0.8040 | 0.7320 | 0.7320 | 0.7320 | 4,000 |
| 28 mar 2024 | 0.7400 | 0.7710 | 0.7400 | 0.7650 | 0.7650 | 4,100 |
| 27 mar 2024 | 0.7300 | 0.8090 | 0.7300 | 0.8090 | 0.8090 | 3,300 |
| 26 mar 2024 | 0.7900 | 0.8310 | 0.7300 | 0.8200 | 0.8200 | 16,600 |
| 25 mar 2024 | 0.8090 | 0.8400 | 0.8090 | 0.8400 | 0.8400 | 5,000 |
| 22 mar 2024 | 0.7700 | 0.7700 | 0.7510 | 0.7510 | 0.7510 | 1,200 |
| 21 mar 2024 | 0.7400 | 0.8290 | 0.7400 | 0.8000 | 0.8000 | 1,900 |
| 20 mar 2024 | 0.7260 | 0.8390 | 0.7260 | 0.7870 | 0.7870 | 2,800 |
| 19 mar 2024 | 0.7100 | 0.7590 | 0.7100 | 0.7500 | 0.7500 | 10,200 |
| 18 mar 2024 | 1.0000 | 1.0000 | 0.7410 | 0.7500 | 0.7500 | 22,600 |
| 15 mar 2024 | 0.7310 | 0.8000 | 0.7310 | 0.7800 | 0.7800 | 10,400 |
| 14 mar 2024 | 0.8300 | 0.8490 | 0.7250 | 0.7500 | 0.7500 | 5,500 |
| 13 mar 2024 | 0.8980 | 0.8980 | 0.7800 | 0.8500 | 0.8500 | 9,900 |
| 12 mar 2024 | 0.9200 | 0.9200 | 0.7400 | 0.8700 | 0.8700 | 10,300 |
| 11 mar 2024 | 0.8490 | 0.9000 | 0.8100 | 0.8100 | 0.8100 | 21,800 |
| 08 mar 2024 | 0.7900 | 0.8300 | 0.7500 | 0.8000 | 0.8000 | 14,800 |
| 07 mar 2024 | 0.8600 | 0.8600 | 0.8100 | 0.8100 | 0.8100 | 10,700 |
| 06 mar 2024 | 0.8540 | 0.8540 | 0.8100 | 0.8120 | 0.8120 | 19,200 |
| 05 mar 2024 | 0.8400 | 0.8650 | 0.8300 | 0.8550 | 0.8550 | 7,500 |
| 04 mar 2024 | 0.9030 | 0.9030 | 0.8700 | 0.8700 | 0.8700 | 3,700 |
| 01 mar 2024 | 0.8700 | 0.9400 | 0.8600 | 0.8600 | 0.8600 | 10,100 |
| 29 feb 2024 | 0.9200 | 0.9200 | 0.8700 | 0.8800 | 0.8800 | 5,400 |
| 28 feb 2024 | 0.8600 | 0.9200 | 0.8500 | 0.9200 | 0.9200 | 10,400 |
| 27 feb 2024 | 0.8900 | 0.9200 | 0.8330 | 0.8500 | 0.8500 | 16,400 |
| 26 feb 2024 | 0.9490 | 0.9500 | 0.8370 | 0.9450 | 0.9450 | 8,700 |
| 23 feb 2024 | 0.9400 | 0.9500 | 0.9350 | 0.9500 | 0.9500 | 2,100 |
| 22 feb 2024 | 0.9500 | 0.9600 | 0.9250 | 0.9300 | 0.9300 | 9,900 |
| 21 feb 2024 | 0.9600 | 0.9700 | 0.9600 | 0.9600 | 0.9600 | 2,700 |
| 20 feb 2024 | 0.9900 | 1.0000 | 0.9520 | 0.9600 | 0.9600 | 12,100 |
| 16 feb 2024 | 1.0100 | 1.0100 | 0.9520 | 0.9600 | 0.9600 | 9,300 |
| 15 feb 2024 | 1.0100 | 1.0200 | 0.9700 | 0.9700 | 0.9700 | 8,700 |
| 14 feb 2024 | 1.0100 | 1.0200 | 0.9830 | 0.9830 | 0.9830 | 3,400 |
| 13 feb 2024 | 0.9900 | 1.0100 | 0.9810 | 0.9810 | 0.9810 | 1,700 |
| 12 feb 2024 | 0.9800 | 1.0200 | 0.9800 | 1.0100 | 1.0100 | 4,100 |
| 09 feb 2024 | 0.9810 | 0.9850 | 0.9800 | 0.9800 | 0.9800 | 5,800 |
| 08 feb 2024 | 0.9900 | 1.0050 | 0.9900 | 1.0050 | 1.0050 | 800 |
| 07 feb 2024 | 1.0100 | 1.0100 | 0.9810 | 0.9810 | 0.9810 | 900 |
| 06 feb 2024 | 0.9970 | 1.0200 | 0.9970 | 1.0200 | 1.0200 | 1,600 |
| 05 feb 2024 | 0.9800 | 1.0000 | 0.9800 | 0.9970 | 0.9970 | 4,400 |
| 02 feb 2024 | 1.0000 | 1.0060 | 0.9810 | 0.9900 | 0.9900 | 5,500 |
| 01 feb 2024 | 1.0000 | 1.0000 | 0.9800 | 1.0000 | 1.0000 | 2,900 |
| 31 ene 2024 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1.0100 | 1,500 |
| 30 ene 2024 | 0.9950 | 1.0100 | 0.9950 | 0.9970 | 0.9970 | 1,900 |
| 29 ene 2024 | 0.9900 | 1.0100 | 0.9900 | 0.9950 | 0.9950 | 2,900 |
| 26 ene 2024 | 1.0010 | 1.0010 | 0.9950 | 0.9950 | 0.9950 | 3,000 |
| 25 ene 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0100 | 1.0100 | 3,000 |
| 24 ene 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0200 | 1.0200 | 1,500 |
| 23 ene 2024 | 1.0000 | 1.0300 | 1.0000 | 1.0300 | 1.0300 | 2,100 |
| 22 ene 2024 | 1.0600 | 1.0600 | 1.0100 | 1.0300 | 1.0300 | 1,700 |
| 19 ene 2024 | 1.0480 | 1.0480 | 1.0360 | 1.0360 | 1.0360 | 1,600 |
| 18 ene 2024 | 1.0000 | 1.0600 | 1.0000 | 1.0600 | 1.0600 | 1,300 |
| 17 ene 2024 | 1.0800 | 1.0800 | 1.0300 | 1.0300 | 1.0300 | 3,200 |
| 16 ene 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0150 | 1.0150 | 2,000 |
| 12 ene 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0070 | 1.0070 | 1,400 |
| 11 ene 2024 | 1.0500 | 1.0500 | 1.0020 | 1.0400 | 1.0400 | 2,600 |
| 10 ene 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 10,600 |
| 09 ene 2024 | 0.9720 | 0.9990 | 0.9720 | 0.9990 | 0.9990 | 5,300 |
| 08 ene 2024 | 1.0000 | 1.0300 | 0.9900 | 1.0100 | 1.0100 | 14,000 |
| 05 ene 2024 | 0.9850 | 1.0300 | 0.9700 | 0.9700 | 0.9700 | 4,200 |
| 04 ene 2024 | 1.0300 | 1.0300 | 0.9800 | 0.9800 | 0.9800 | 3,800 |
| 03 ene 2024 | 0.9720 | 1.0250 | 0.9720 | 1.0200 | 1.0200 | 3,000 |
| 02 ene 2024 | 1.0100 | 1.0300 | 0.9520 | 1.0300 | 1.0300 | 8,000 |
| 29 dic 2023 | 1.0000 | 1.0200 | 0.9730 | 0.9730 | 0.9730 | 8,800 |
| 28 dic 2023 | 1.0100 | 1.0100 | 0.9900 | 0.9900 | 0.9900 | 2,200 |
| 27 dic 2023 | 0.9900 | 1.0300 | 0.9900 | 1.0300 | 1.0300 | 3,000 |
| 26 dic 2023 | 1.0300 | 1.0300 | 0.9710 | 1.0300 | 1.0300 | 4,500 |
| 22 dic 2023 | 1.0300 | 1.0300 | 1.0200 | 1.0300 | 1.0300 | 6,500 |
| 21 dic 2023 | 0.9800 | 1.0180 | 0.9520 | 0.9990 | 0.9990 | 16,600 |
| 20 dic 2023 | 0.9900 | 1.0200 | 0.9720 | 0.9720 | 0.9720 | 5,700 |
| 19 dic 2023 | 0.9800 | 1.0300 | 0.9800 | 1.0300 | 1.0300 | 24,700 |
| 18 dic 2023 | 1.0000 | 1.0000 | 0.9500 | 0.9700 | 0.9700 | 4,600 |
| 15 dic 2023 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 0.9950 | 700 |
| 14 dic 2023 | 1.0000 | 1.0000 | 0.9980 | 0.9980 | 0.9980 | 5,600 |
| *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.