Aeries Technology Inc (ATBA)
YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 06:07PM EDT
Periodo de tiempo:
11 may 2023 - 11 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 may 2024 | 1.94 | 2.03 | 1.94 | 1.98 | 1.98 | 4,973 |
| 09 may 2024 | 1.99 | 2.08 | 1.99 | 1.99 | 1.99 | 1,282 |
| 08 may 2024 | 2.03 | 2.03 | 1.97 | 2.01 | 2.01 | 16,687 |
| 07 may 2024 | 2.06 | 2.06 | 1.94 | 1.94 | 1.94 | 7,214 |
| 06 may 2024 | 2.09 | 2.09 | 1.93 | 1.93 | 1.93 | 3,348 |
| 03 may 2024 | 2.03 | 2.07 | 2.03 | 2.07 | 2.07 | 1,673 |
| 02 may 2024 | 2.01 | 2.15 | 2.01 | 2.12 | 2.12 | 1,458 |
| 01 may 2024 | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | 2,065 |
| 30 abr 2024 | 2.11 | 2.11 | 1.90 | 2.06 | 2.06 | 2,704 |
| 29 abr 2024 | 2.23 | 2.23 | 2.11 | 2.13 | 2.13 | 1,006 |
| 26 abr 2024 | 2.14 | 2.23 | 2.00 | 2.14 | 2.14 | 19,937 |
| 25 abr 2024 | 2.16 | 2.25 | 2.16 | 2.17 | 2.17 | 578 |
| 24 abr 2024 | 2.25 | 2.37 | 2.18 | 2.19 | 2.19 | 2,036 |
| 23 abr 2024 | 2.21 | 2.30 | 2.21 | 2.25 | 2.25 | 3,198 |
| 22 abr 2024 | 2.13 | 2.27 | 2.10 | 2.27 | 2.27 | 17,132 |
| 19 abr 2024 | 2.18 | 2.19 | 2.10 | 2.11 | 2.11 | 1,409 |
| 18 abr 2024 | 2.20 | 2.20 | 2.19 | 2.19 | 2.19 | 1,210 |
| 17 abr 2024 | 2.12 | 2.20 | 2.09 | 2.20 | 2.20 | 39,238 |
| 16 abr 2024 | 2.20 | 2.20 | 2.11 | 2.11 | 2.11 | 2,430 |
| 15 abr 2024 | 2.18 | 2.18 | 2.11 | 2.11 | 2.11 | 511 |
| 12 abr 2024 | 2.15 | 2.31 | 2.11 | 2.12 | 2.12 | 32,843 |
| 11 abr 2024 | 2.28 | 2.33 | 2.10 | 2.21 | 2.21 | 11,452 |
| 10 abr 2024 | 2.07 | 2.32 | 2.06 | 2.25 | 2.25 | 22,327 |
| 09 abr 2024 | 2.10 | 2.59 | 2.02 | 2.17 | 2.17 | 72,945 |
| 08 abr 2024 | 2.20 | 2.32 | 2.20 | 2.21 | 2.21 | 6,177 |
| 05 abr 2024 | 2.37 | 2.37 | 2.15 | 2.29 | 2.29 | 13,804 |
| 04 abr 2024 | 2.25 | 2.38 | 2.17 | 2.18 | 2.18 | 7,883 |
| 03 abr 2024 | 2.41 | 2.41 | 2.27 | 2.28 | 2.28 | 6,972 |
| 02 abr 2024 | 2.37 | 2.43 | 2.29 | 2.37 | 2.37 | 2,168 |
| 01 abr 2024 | 2.59 | 2.59 | 2.41 | 2.52 | 2.52 | 23,498 |
| 28 mar 2024 | 2.52 | 2.58 | 2.52 | 2.57 | 2.57 | 2,227 |
| 27 mar 2024 | 2.49 | 2.60 | 2.46 | 2.55 | 2.55 | 24,899 |
| 26 mar 2024 | 2.50 | 2.60 | 2.39 | 2.45 | 2.45 | 19,526 |
| 25 mar 2024 | 2.48 | 2.49 | 2.40 | 2.46 | 2.46 | 6,571 |
| 22 mar 2024 | 2.49 | 2.49 | 2.40 | 2.46 | 2.46 | 5,864 |
| 21 mar 2024 | 2.39 | 2.52 | 2.39 | 2.49 | 2.49 | 44,215 |
| 20 mar 2024 | 2.19 | 2.44 | 2.19 | 2.41 | 2.41 | 34,024 |
| 19 mar 2024 | 2.17 | 2.23 | 2.17 | 2.19 | 2.19 | 4,927 |
| 18 mar 2024 | 2.27 | 2.36 | 2.17 | 2.17 | 2.17 | 24,251 |
| 15 mar 2024 | 2.22 | 2.35 | 2.22 | 2.27 | 2.27 | 3,402 |
| 14 mar 2024 | 2.30 | 2.41 | 2.25 | 2.25 | 2.25 | 7,485 |
| 13 mar 2024 | 2.20 | 2.41 | 2.16 | 2.37 | 2.37 | 31,279 |
| 12 mar 2024 | 2.17 | 2.20 | 2.17 | 2.20 | 2.20 | 40,001 |
| 11 mar 2024 | 2.20 | 2.20 | 2.17 | 2.17 | 2.17 | 40,797 |
| 08 mar 2024 | 2.20 | 2.25 | 2.17 | 2.25 | 2.25 | 14,889 |
| 07 mar 2024 | 2.20 | 2.35 | 2.17 | 2.26 | 2.26 | 25,359 |
| 06 mar 2024 | 2.37 | 2.39 | 2.23 | 2.30 | 2.30 | 3,633 |
| 05 mar 2024 | 2.40 | 2.40 | 2.37 | 2.37 | 2.37 | 2,972 |
| 04 mar 2024 | 2.39 | 2.52 | 2.39 | 2.46 | 2.46 | 2,784 |
| 01 mar 2024 | 2.48 | 2.48 | 2.38 | 2.45 | 2.45 | 4,306 |
| 29 feb 2024 | 2.54 | 2.54 | 2.37 | 2.38 | 2.38 | 10,648 |
| 28 feb 2024 | 2.38 | 2.42 | 2.32 | 2.38 | 2.38 | 4,553 |
| 27 feb 2024 | 2.45 | 2.55 | 2.37 | 2.37 | 2.37 | 14,577 |
| 26 feb 2024 | 2.45 | 2.49 | 2.40 | 2.45 | 2.45 | 21,991 |
| 23 feb 2024 | 2.50 | 2.58 | 2.44 | 2.45 | 2.45 | 6,375 |
| 22 feb 2024 | 2.45 | 2.59 | 2.37 | 2.59 | 2.59 | 18,240 |
| 21 feb 2024 | 2.58 | 2.58 | 2.49 | 2.58 | 2.58 | 2,753 |
| 20 feb 2024 | 2.53 | 2.63 | 2.52 | 2.60 | 2.60 | 5,242 |
| 16 feb 2024 | 2.51 | 2.57 | 2.42 | 2.53 | 2.53 | 9,251 |
| 15 feb 2024 | 2.52 | 2.55 | 2.41 | 2.51 | 2.51 | 14,266 |
| 14 feb 2024 | 2.60 | 2.60 | 2.31 | 2.55 | 2.55 | 6,581 |
| 13 feb 2024 | 2.46 | 2.54 | 2.41 | 2.50 | 2.50 | 18,459 |
| 12 feb 2024 | 2.45 | 2.60 | 2.42 | 2.56 | 2.56 | 27,416 |
| 09 feb 2024 | 2.42 | 2.50 | 2.37 | 2.44 | 2.44 | 7,861 |
| 08 feb 2024 | 2.41 | 2.50 | 2.30 | 2.50 | 2.50 | 25,118 |
| 07 feb 2024 | 2.38 | 2.50 | 2.34 | 2.38 | 2.38 | 16,220 |
| 06 feb 2024 | 2.35 | 2.44 | 2.35 | 2.37 | 2.37 | 15,249 |
| 05 feb 2024 | 2.44 | 2.44 | 2.29 | 2.38 | 2.38 | 16,700 |
| 02 feb 2024 | 2.18 | 2.44 | 2.11 | 2.23 | 2.23 | 16,924 |
| 01 feb 2024 | 2.20 | 2.20 | 2.15 | 2.16 | 2.16 | 2,700 |
| 31 ene 2024 | 2.20 | 2.24 | 2.19 | 2.21 | 2.21 | 5,497 |
| 30 ene 2024 | 2.22 | 2.30 | 2.14 | 2.17 | 2.17 | 32,979 |
| 29 ene 2024 | 2.25 | 2.36 | 2.18 | 2.22 | 2.22 | 20,926 |
| 26 ene 2024 | 2.27 | 2.28 | 2.24 | 2.25 | 2.25 | 6,197 |
| 25 ene 2024 | 2.23 | 2.26 | 2.15 | 2.23 | 2.23 | 9,612 |
| 24 ene 2024 | 2.20 | 2.30 | 2.20 | 2.25 | 2.25 | 8,913 |
| 23 ene 2024 | 2.30 | 2.37 | 2.20 | 2.24 | 2.24 | 43,673 |
| 22 ene 2024 | 2.24 | 2.40 | 2.23 | 2.37 | 2.37 | 30,020 |
| 19 ene 2024 | 2.16 | 2.31 | 2.00 | 2.31 | 2.31 | 58,302 |
| 18 ene 2024 | 2.33 | 2.33 | 2.25 | 2.33 | 2.33 | 54,494 |
| 17 ene 2024 | 2.67 | 2.75 | 2.26 | 2.37 | 2.37 | 136,259 |
| 16 ene 2024 | 2.60 | 2.88 | 2.59 | 2.80 | 2.80 | 313,673 |
| 12 ene 2024 | 3.07 | 3.12 | 2.61 | 2.80 | 2.80 | 9,275,651 |
| 11 ene 2024 | 2.45 | 2.57 | 2.40 | 2.51 | 2.51 | 30,392 |
| 10 ene 2024 | 2.31 | 2.45 | 2.31 | 2.45 | 2.45 | 8,518 |
| 09 ene 2024 | 2.41 | 2.41 | 2.25 | 2.40 | 2.40 | 12,104 |
| 08 ene 2024 | 2.30 | 2.42 | 2.25 | 2.38 | 2.38 | 37,621 |
| 05 ene 2024 | 2.35 | 2.40 | 2.25 | 2.39 | 2.39 | 9,948 |
| 04 ene 2024 | 2.31 | 2.55 | 2.30 | 2.38 | 2.38 | 8,962 |
| 03 ene 2024 | 2.36 | 2.44 | 2.35 | 2.38 | 2.38 | 5,525 |
| 02 ene 2024 | 2.43 | 2.50 | 2.35 | 2.44 | 2.44 | 11,758 |
| 29 dic 2023 | 2.55 | 2.55 | 2.47 | 2.50 | 2.50 | 1,838 |
| 28 dic 2023 | 2.46 | 2.54 | 2.42 | 2.52 | 2.52 | 12,674 |
| 27 dic 2023 | 2.42 | 2.55 | 2.42 | 2.44 | 2.44 | 6,187 |
| 26 dic 2023 | 2.52 | 2.52 | 2.40 | 2.42 | 2.42 | 16,357 |
| 22 dic 2023 | 2.50 | 2.64 | 2.42 | 2.52 | 2.52 | 8,099 |
| 21 dic 2023 | 2.40 | 2.54 | 2.40 | 2.50 | 2.50 | 23,766 |
| 20 dic 2023 | 2.45 | 2.50 | 2.36 | 2.40 | 2.40 | 21,618 |
| 19 dic 2023 | 2.40 | 2.50 | 2.40 | 2.45 | 2.45 | 16,540 |
| 18 dic 2023 | 2.45 | 2.50 | 2.42 | 2.48 | 2.48 | 6,259 |
| *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.