U.S. markets close in 41 minutes

Aeries Technology Inc (ATBA)

YHD - YHD Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
- (-)
A partir del 06:07PM EDT. Mercado abierto.
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en Descargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
04 jun 2024------
03 jun 20241.381.531.341.351.3510,388
31 may 20241.431.451.401.401.401,762
30 may 20241.441.461.411.421.4214,167
29 may 20241.431.451.371.401.4051,512
28 may 20241.411.451.411.431.4364,540
24 may 20241.431.471.401.441.4435,966
23 may 20241.631.631.381.401.4028,978
22 may 20241.501.531.401.401.4073,203
21 may 20241.501.541.421.421.4277,178
20 may 20241.501.551.401.421.42122,524
17 may 20241.591.591.331.451.4594,060
16 may 20241.431.471.351.391.3927,404
15 may 20241.901.901.291.351.35504,808
14 may 20241.961.991.941.971.9712,264
13 may 20241.952.021.942.022.029,954
10 may 20241.942.031.941.981.984,973
09 may 20241.992.081.991.991.991,282
08 may 20242.032.031.972.012.0116,687
07 may 20242.062.061.941.941.947,214
06 may 20242.092.091.931.931.933,348
03 may 20242.032.072.032.072.071,673
02 may 20242.012.152.012.122.121,458
01 may 20242.042.062.012.012.012,065
30 abr 20242.112.111.902.062.062,704
29 abr 20242.232.232.112.132.131,006
26 abr 20242.142.232.002.142.1419,937
25 abr 20242.162.252.162.172.17578
24 abr 20242.252.372.182.192.192,036
23 abr 20242.212.302.212.252.253,198
22 abr 20242.132.272.102.272.2717,132
19 abr 20242.182.192.102.112.111,409
18 abr 20242.202.202.192.192.191,210
17 abr 20242.122.202.092.202.2039,238
16 abr 20242.202.202.112.112.112,430
15 abr 20242.182.182.112.112.11511
12 abr 20242.152.312.112.122.1232,843
11 abr 20242.282.332.102.212.2111,452
10 abr 20242.072.322.062.252.2522,327
09 abr 20242.102.592.022.172.1772,945
08 abr 20242.202.322.202.212.216,177
05 abr 20242.372.372.152.292.2913,804
04 abr 20242.252.382.172.182.187,883
03 abr 20242.412.412.272.282.286,972
02 abr 20242.372.432.292.372.372,168
01 abr 20242.592.592.412.522.5223,498
28 mar 20242.522.582.522.572.572,227
27 mar 20242.492.602.462.552.5524,899
26 mar 20242.502.602.392.452.4519,526
25 mar 20242.482.492.402.462.466,571
22 mar 20242.492.492.402.462.465,864
21 mar 20242.392.522.392.492.4944,215
20 mar 20242.192.442.192.412.4134,024
19 mar 20242.172.232.172.192.194,927
18 mar 20242.272.362.172.172.1724,251
15 mar 20242.222.352.222.272.273,402
14 mar 20242.302.412.252.252.257,485
13 mar 20242.202.412.162.372.3731,279
12 mar 20242.172.202.172.202.2040,001
11 mar 20242.202.202.172.172.1740,797
08 mar 20242.202.252.172.252.2514,889
07 mar 20242.202.352.172.262.2625,359
06 mar 20242.372.392.232.302.303,633
05 mar 20242.402.402.372.372.372,972
04 mar 20242.392.522.392.462.462,784
01 mar 20242.482.482.382.452.454,306
29 feb 20242.542.542.372.382.3810,648
28 feb 20242.382.422.322.382.384,553
27 feb 20242.452.552.372.372.3714,577
26 feb 20242.452.492.402.452.4521,991
23 feb 20242.502.582.442.452.456,375
22 feb 20242.452.592.372.592.5918,240
21 feb 20242.582.582.492.582.582,753
20 feb 20242.532.632.522.602.605,242
16 feb 20242.512.572.422.532.539,251
15 feb 20242.522.552.412.512.5114,266
14 feb 20242.602.602.312.552.556,581
13 feb 20242.462.542.412.502.5018,459
12 feb 20242.452.602.422.562.5627,416
09 feb 20242.422.502.372.442.447,861
08 feb 20242.412.502.302.502.5025,118
07 feb 20242.382.502.342.382.3816,220
06 feb 20242.352.442.352.372.3715,249
05 feb 20242.442.442.292.382.3816,700
02 feb 20242.182.442.112.232.2316,924
01 feb 20242.202.202.152.162.162,700
31 ene 20242.202.242.192.212.215,497
30 ene 20242.222.302.142.172.1732,979
29 ene 20242.252.362.182.222.2220,926
26 ene 20242.272.282.242.252.256,197
25 ene 20242.232.262.152.232.239,612
24 ene 20242.202.302.202.252.258,913
23 ene 20242.302.372.202.242.2443,673
22 ene 20242.242.402.232.372.3730,020
19 ene 20242.162.312.002.312.3158,302
18 ene 20242.332.332.252.332.3354,494
17 ene 20242.672.752.262.372.37136,259
16 ene 20242.602.882.592.802.80313,673
12 ene 20243.073.122.612.802.809,275,651
11 ene 20242.452.572.402.512.5130,392
*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...