AirNet Technology Inc. (ANTE)
NasdaqCM - NasdaqCM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 09:30AM EDT. Mercado abierto.
Periodo de tiempo:
17 jun 2023 - 17 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 17 jun 2024 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 1.0200 | 3,385 |
| 14 jun 2024 | 1.1300 | 1.1900 | 1.0400 | 1.0500 | 1.0500 | 9,400 |
| 13 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | - |
| 12 jun 2024 | 1.0200 | 1.1200 | 1.0200 | 1.0300 | 1.0300 | 4,500 |
| 11 jun 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 3,000 |
| 10 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,300 |
| 07 jun 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 4,300 |
| 06 jun 2024 | 1.1000 | 1.1000 | 1.0300 | 1.0300 | 1.0300 | 1,600 |
| 05 jun 2024 | 1.0400 | 1.0700 | 0.9900 | 1.0400 | 1.0400 | 50,200 |
| 04 jun 2024 | 1.0500 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 4,000 |
| 03 jun 2024 | 1.0500 | 1.1300 | 1.0500 | 1.1300 | 1.1300 | 3,900 |
| 31 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1,000 |
| 30 may 2024 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 1.0800 | 300 |
| 29 may 2024 | 1.1300 | 1.1300 | 1.0800 | 1.0800 | 1.0800 | 300 |
| 28 may 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 700 |
| 24 may 2024 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | 1.0700 | - |
| 23 may 2024 | 1.0500 | 1.1400 | 1.0500 | 1.0700 | 1.0700 | 2,500 |
| 22 may 2024 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | 1.0400 | - |
| 21 may 2024 | 1.1300 | 1.1300 | 1.0200 | 1.0400 | 1.0400 | 19,800 |
| 20 may 2024 | 1.0300 | 1.0900 | 1.0300 | 1.0900 | 1.0900 | 5,500 |
| 17 may 2024 | 1.0900 | 1.0900 | 1.0400 | 1.0400 | 1.0400 | 1,500 |
| 16 may 2024 | 1.1200 | 1.1200 | 1.0000 | 1.0600 | 1.0600 | 6,900 |
| 15 may 2024 | 1.0400 | 1.0400 | 1.0000 | 1.0300 | 1.0300 | 5,900 |
| 14 may 2024 | 1.0200 | 1.0200 | 0.9500 | 1.0000 | 1.0000 | 9,300 |
| 13 may 2024 | 1.0200 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 1,200 |
| 10 may 2024 | 1.0600 | 1.0600 | 1.0400 | 1.0400 | 1.0400 | 2,700 |
| 09 may 2024 | 1.0600 | 1.0900 | 1.0600 | 1.0900 | 1.0900 | 3,500 |
| 08 may 2024 | 1.0700 | 1.1200 | 1.0700 | 1.1200 | 1.1200 | 1,600 |
| 07 may 2024 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 06 may 2024 | 1.1000 | 1.1500 | 1.0300 | 1.0800 | 1.0800 | 3,500 |
| 03 may 2024 | 1.2000 | 1.3700 | 1.1600 | 1.1600 | 1.1600 | 8,200 |
| 02 may 2024 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1.2000 | 1,400 |
| 01 may 2024 | 1.1600 | 1.2200 | 1.1600 | 1.2200 | 1.2200 | 2,300 |
| 30 abr 2024 | 1.2000 | 1.2100 | 1.1600 | 1.1600 | 1.1600 | 4,000 |
| 29 abr 2024 | 1.4700 | 1.4700 | 1.1600 | 1.2100 | 1.2100 | 6,500 |
| 26 abr 2024 | 1.3300 | 1.3600 | 1.3200 | 1.3200 | 1.3200 | 5,900 |
| 25 abr 2024 | 1.2400 | 1.3200 | 1.1800 | 1.3200 | 1.3200 | 5,000 |
| 24 abr 2024 | 1.3000 | 1.3000 | 1.2500 | 1.2900 | 1.2900 | 1,300 |
| 23 abr 2024 | 1.1900 | 1.2800 | 1.1700 | 1.2400 | 1.2400 | 5,600 |
| 22 abr 2024 | 1.3100 | 1.3300 | 1.1400 | 1.1600 | 1.1600 | 6,500 |
| 19 abr 2024 | 1.2900 | 1.3500 | 1.2200 | 1.2200 | 1.2200 | 2,400 |
| 18 abr 2024 | 1.3000 | 1.3300 | 1.2600 | 1.3300 | 1.3300 | 3,600 |
| 17 abr 2024 | 1.3300 | 1.5900 | 1.3300 | 1.3600 | 1.3600 | 4,000 |
| 16 abr 2024 | 1.4500 | 1.5300 | 1.2300 | 1.2700 | 1.2700 | 9,600 |
| 15 abr 2024 | 1.6800 | 1.6900 | 1.5100 | 1.5100 | 1.5100 | 8,600 |
| 12 abr 2024 | 1.7300 | 1.7700 | 1.6500 | 1.6900 | 1.6900 | 9,400 |
| 11 abr 2024 | 1.7000 | 1.8000 | 1.6100 | 1.7400 | 1.7400 | 36,500 |
| 10 abr 2024 | 1.8600 | 1.8600 | 1.6300 | 1.7100 | 1.7100 | 12,500 |
| 09 abr 2024 | 1.7400 | 1.8500 | 1.6200 | 1.7100 | 1.7100 | 29,000 |
| 08 abr 2024 | 1.6100 | 1.7200 | 1.4500 | 1.7000 | 1.7000 | 156,100 |
| 05 abr 2024 | 1.4500 | 1.7400 | 1.4500 | 1.6800 | 1.6800 | 68,300 |
| 04 abr 2024 | 1.3500 | 1.4500 | 1.3500 | 1.4400 | 1.4400 | 20,800 |
| 03 abr 2024 | 1.3500 | 1.4500 | 1.3400 | 1.4500 | 1.4500 | 6,000 |
| 02 abr 2024 | 1.4200 | 1.5500 | 1.3300 | 1.5000 | 1.5000 | 16,700 |
| 01 abr 2024 | 1.5400 | 1.5600 | 1.3200 | 1.5500 | 1.5500 | 23,600 |
| 28 mar 2024 | 1.7200 | 1.7200 | 1.4800 | 1.5500 | 1.5500 | 62,900 |
| 27 mar 2024 | 1.6000 | 1.9500 | 1.5500 | 1.6600 | 1.6600 | 251,000 |
| 26 mar 2024 | 1.2300 | 1.7400 | 1.2100 | 1.6500 | 1.6500 | 507,700 |
| 25 mar 2024 | 1.1900 | 1.2600 | 1.1300 | 1.2500 | 1.2500 | 6,700 |
| 22 mar 2024 | 1.1800 | 1.2000 | 1.1000 | 1.1400 | 1.1400 | 16,600 |
| 21 mar 2024 | 1.0900 | 1.1800 | 1.0900 | 1.1500 | 1.1500 | 20,000 |
| 20 mar 2024 | 1.1600 | 1.1800 | 1.1000 | 1.1100 | 1.1100 | 30,400 |
| 19 mar 2024 | 1.1300 | 1.2000 | 1.1100 | 1.2000 | 1.2000 | 4,200 |
| 18 mar 2024 | 1.2400 | 1.2400 | 1.1300 | 1.1300 | 1.1300 | 8,300 |
| 15 mar 2024 | 1.2500 | 1.3000 | 1.1900 | 1.3000 | 1.3000 | 7,200 |
| 14 mar 2024 | 1.2500 | 1.3100 | 1.2500 | 1.2500 | 1.2500 | 12,100 |
| 13 mar 2024 | 1.2400 | 1.3600 | 1.1800 | 1.2500 | 1.2500 | 12,900 |
| 12 mar 2024 | 1.4200 | 1.4300 | 1.2200 | 1.2600 | 1.2600 | 28,600 |
| 11 mar 2024 | 1.4100 | 1.4300 | 1.3500 | 1.4300 | 1.4300 | 58,900 |
| 08 mar 2024 | 1.4400 | 1.4400 | 1.1100 | 1.3000 | 1.3000 | 20,700 |
| 07 mar 2024 | 1.2100 | 1.6000 | 1.2100 | 1.3400 | 1.3400 | 83,800 |
| 06 mar 2024 | 1.1300 | 1.4200 | 1.1300 | 1.2000 | 1.2000 | 42,700 |
| 05 mar 2024 | 1.3900 | 1.4200 | 1.1200 | 1.1500 | 1.1500 | 73,200 |
| 04 mar 2024 | 1.0800 | 1.4300 | 1.0800 | 1.4100 | 1.4100 | 119,000 |
| 01 mar 2024 | 1.1200 | 1.1500 | 1.1100 | 1.1200 | 1.1200 | 16,400 |
| 29 feb 2024 | 1.1100 | 1.1800 | 1.0500 | 1.1400 | 1.1400 | 42,800 |
| 28 feb 2024 | 0.8800 | 1.3800 | 0.8100 | 1.1100 | 1.1100 | 596,100 |
| 27 feb 2024 | 0.8200 | 0.8400 | 0.7900 | 0.8000 | 0.8000 | 7,300 |
| 26 feb 2024 | 0.7400 | 0.9500 | 0.7400 | 0.8300 | 0.8300 | 7,500 |
| 23 feb 2024 | 0.7800 | 0.8400 | 0.7400 | 0.7800 | 0.7800 | 6,300 |
| 22 feb 2024 | 0.9100 | 0.9100 | 0.7300 | 0.8200 | 0.8200 | 19,400 |
| 21 feb 2024 | 0.9000 | 0.9900 | 0.9000 | 0.9700 | 0.9700 | 15,500 |
| 20 feb 2024 | 1.1100 | 1.2300 | 0.8700 | 1.0100 | 1.0100 | 85,200 |
| 16 feb 2024 | 1.1900 | 1.2200 | 1.0500 | 1.2200 | 1.2200 | 117,000 |
| 15 feb 2024 | 0.8400 | 1.6900 | 0.7500 | 1.1500 | 1.1500 | 1,659,200 |
| 14 feb 2024 | 0.8300 | 0.8300 | 0.7100 | 0.7500 | 0.7500 | 7,800 |
| 13 feb 2024 | 0.7600 | 0.7900 | 0.7000 | 0.7400 | 0.7400 | 7,500 |
| 12 feb 2024 | 0.8500 | 0.8700 | 0.7500 | 0.7500 | 0.7500 | 6,700 |
| 09 feb 2024 | 0.7500 | 0.8400 | 0.7300 | 0.7900 | 0.7900 | 1,500 |
| 08 feb 2024 | 0.8400 | 0.8400 | 0.7400 | 0.7400 | 0.7400 | 1,600 |
| 07 feb 2024 | 0.6800 | 0.9100 | 0.6800 | 0.7400 | 0.7400 | 22,600 |
| 06 feb 2024 | 0.7800 | 0.8400 | 0.7300 | 0.7300 | 0.7300 | 5,700 |
| 05 feb 2024 | 0.7100 | 0.8400 | 0.7100 | 0.8400 | 0.8400 | 1,900 |
| 02 feb 2024 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 0.7200 | 1,400 |
| 01 feb 2024 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 0.7300 | 600 |
| 31 ene 2024 | 0.7700 | 0.8500 | 0.7300 | 0.7400 | 0.7400 | 4,900 |
| 30 ene 2024 | 0.7900 | 0.9900 | 0.6800 | 0.7700 | 0.7700 | 94,200 |
| 29 ene 2024 | 0.6400 | 0.6800 | 0.6400 | 0.6800 | 0.6800 | 500 |
| 26 ene 2024 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 0.7100 | 100 |
| 25 ene 2024 | 0.7000 | 0.7100 | 0.7000 | 0.7100 | 0.7100 | 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.