Italia markets close in 6 hours 6 minutes

Aeries Technology Inc (ATBA)

YHD - YHD Prezzo differito. Valuta in USD.
Aggiungi a watchlist
- (-)
Alla chiusura: 06:07PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in Scarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20242,492,602,462,552,5524.895
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 gen 20242,202,242,192,212,215.497
30 gen 20242,222,302,142,172,1732.979
29 gen 20242,252,362,182,222,2220.926
26 gen 20242,272,282,242,252,256.197
25 gen 20242,232,262,152,232,239.612
24 gen 20242,202,302,202,252,258.913
23 gen 20242,302,372,202,242,2443.673
22 gen 20242,242,402,232,372,3730.020
19 gen 20242,162,312,002,312,3158.302
18 gen 20242,332,332,252,332,3354.494
17 gen 20242,672,752,262,372,37136.259
16 gen 20242,602,882,592,802,80313.673
12 gen 20243,073,122,612,802,809.275.651
11 gen 20242,452,572,402,512,5130.392
10 gen 20242,312,452,312,452,458.518
09 gen 20242,412,412,252,402,4012.104
08 gen 20242,302,422,252,382,3837.621
05 gen 20242,352,402,252,392,399.948
04 gen 20242,312,552,302,382,388.962
03 gen 20242,362,442,352,382,385.525
02 gen 20242,432,502,352,442,4411.758
29 dic 20232,552,552,472,502,501.838
28 dic 20232,462,542,422,522,5212.674
27 dic 20232,422,552,422,442,446.187
26 dic 20232,522,522,402,422,4216.357
22 dic 20232,502,642,422,522,528.099
21 dic 20232,402,542,402,502,5023.766
20 dic 20232,452,502,362,402,4021.618
19 dic 20232,402,502,402,452,4516.540
18 dic 20232,452,502,422,482,486.259
15 dic 20232,432,502,432,492,495.739
14 dic 20232,542,592,392,432,4363.954
13 dic 20232,452,582,452,542,5422.769
12 dic 20232,602,602,502,502,509.862
11 dic 20232,442,602,422,532,5347.641
08 dic 20232,442,512,302,402,4017.309
07 dic 20232,472,502,402,452,4510.283
06 dic 20232,582,582,372,452,4521.031
05 dic 20232,312,742,312,602,60114.585
04 dic 20232,342,362,292,362,3612.688
01 dic 20232,312,362,262,362,3695.267
30 nov 20232,392,392,252,312,3170.951
29 nov 20232,302,482,292,302,30141.638
28 nov 20232,302,462,302,302,3072.441
27 nov 20232,522,582,342,352,3574.050
24 nov 20232,602,732,522,522,52132.684
22 nov 20232,402,492,402,432,4390.091
21 nov 20232,402,582,402,402,40162.679
20 nov 20232,302,592,302,452,45156.260
17 nov 20232,352,412,302,362,36152.533
16 nov 20232,352,502,342,352,35391.472
15 nov 20232,102,522,092,352,35766.339
14 nov 20231,712,101,712,012,01781.811
13 nov 20231,691,961,691,791,79372.305
10 nov 20231,851,951,501,671,671.071.069
09 nov 20232,322,342,002,142,141.417.075
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.