Achari Ventures Holdings Corp. I (AVHI)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 01:20PM EDT
Periodo de tiempo:
04 may 2023 - 04 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | - |
| 01 may 2024 | 11.06 | 11.07 | 11.06 | 11.07 | 11.07 | 400 |
| 30 abr 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
| 29 abr 2024 | 11.00 | 11.00 | 10.93 | 10.93 | 10.93 | 4,200 |
| 26 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 25 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 24 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 23 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 22 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 19 abr 2024 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | - |
| 18 abr 2024 | 11.04 | 11.04 | 11.01 | 11.01 | 11.01 | 200 |
| 17 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 16 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 15 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 12 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 11 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2,000 |
| 10 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 09 abr 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 200 |
| 08 abr 2024 | 10.94 | 11.02 | 10.93 | 10.93 | 10.93 | 6,200 |
| 05 abr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | - |
| 04 abr 2024 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 100 |
| 03 abr 2024 | 11.00 | 11.00 | 10.96 | 10.96 | 10.96 | 800 |
| 02 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 01 abr 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | - |
| 28 mar 2024 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 500 |
| 27 mar 2024 | 10.96 | 11.02 | 10.96 | 11.02 | 11.02 | 1,400 |
| 26 mar 2024 | 10.95 | 10.95 | 10.92 | 10.92 | 10.92 | 2,100 |
| 25 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | - |
| 22 mar 2024 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 500 |
| 21 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 20 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| 19 mar 2024 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 100 |
| 18 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 15 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 14 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 13 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 12 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 11 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 08 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 07 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 06 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 05 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 04 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 100 |
| 01 mar 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 29 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 28 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 27 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 26 feb 2024 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | - |
| 23 feb 2024 | 11.75 | 11.75 | 11.40 | 11.44 | 11.44 | 700 |
| 22 feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | - |
| 21 feb 2024 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 400 |
| 20 feb 2024 | 11.28 | 11.28 | 11.10 | 11.11 | 11.11 | 1,300 |
| 16 feb 2024 | 10.92 | 11.74 | 10.92 | 10.92 | 10.92 | 6,800 |
| 15 feb 2024 | 10.92 | 11.75 | 10.92 | 11.18 | 11.18 | 4,100 |
| 14 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 13 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 12 feb 2024 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | - |
| 09 feb 2024 | 11.75 | 11.78 | 11.75 | 11.75 | 11.75 | 400 |
| 08 feb 2024 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 400 |
| 07 feb 2024 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 100 |
| 06 feb 2024 | 11.73 | 11.73 | 11.67 | 11.67 | 11.67 | 300 |
| 05 feb 2024 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| 02 feb 2024 | 11.79 | 11.79 | 11.76 | 11.76 | 11.76 | 200 |
| 01 feb 2024 | 11.77 | 11.80 | 11.77 | 11.80 | 11.80 | 500 |
| 31 ene 2024 | 10.92 | 11.82 | 10.92 | 11.02 | 11.02 | 3,400 |
| 30 ene 2024 | 11.37 | 11.82 | 10.92 | 10.92 | 10.92 | 5,100 |
| 29 ene 2024 | 10.94 | 11.52 | 10.92 | 11.35 | 11.35 | 6,900 |
| 26 ene 2024 | 10.93 | 11.00 | 10.84 | 10.84 | 10.84 | 2,900 |
| 25 ene 2024 | 11.22 | 11.25 | 11.17 | 11.17 | 11.17 | 800 |
| 24 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | - |
| 23 ene 2024 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 200 |
| 22 ene 2024 | 12.45 | 12.45 | 11.23 | 11.23 | 11.23 | 200 |
| 19 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 18 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 4,300 |
| 17 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | - |
| 16 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 100 |
| 12 ene 2024 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 2,600 |
| 11 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 10 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 800 |
| 09 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 08 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 05 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 04 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 03 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 02 ene 2024 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 29 dic 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 28 dic 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 27 dic 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 26 dic 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 22 dic 2023 | 10.89 | 10.90 | 10.89 | 10.89 | 10.89 | 3,500 |
| 21 dic 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 3,900 |
| 20 dic 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | - |
| 19 dic 2023 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 100 |
| 18 dic 2023 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | - |
| 15 dic 2023 | 10.87 | 10.88 | 10.87 | 10.88 | 10.88 | 500 |
| 14 dic 2023 | 10.83 | 10.83 | 10.83 | 10.83 | 10.83 | - |
| 13 dic 2023 | 10.85 | 10.85 | 10.83 | 10.83 | 10.83 | 18,200 |
| 12 dic 2023 | 10.90 | 10.90 | 10.85 | 10.85 | 10.85 | 3,800 |
| 11 dic 2023 | 10.86 | 10.86 | 10.84 | 10.86 | 10.86 | 11,500 |
| 08 dic 2023 | 10.71 | 10.85 | 10.71 | 10.83 | 10.83 | 4,000 |
| *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.