XNYS
Datos históricos de C3.ai, Inc.
C3.ai, Inc. · AI
$11.53
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:28:50 UTC
- Variación en el periodo
- −35.62%
- Máximo
- US$19.80
- 15 de octubre de 2025
- Mínimo
- US$7.68
- 30 de marzo de 2026
- Volumen medio diario
- 5.94 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 11.37 | 11.75 | 11.37 | 11.53 | +1.68% | 4.47 M |
| 8 oct 2026 | 11.18 | 11.42 | 10.97 | 11.34 | +0.98% | 4.45 M |
| 7 oct 2026 | 11.19 | 11.44 | 11.18 | 11.23 | −0.09% | 2.98 M |
| 6 oct 2026 | 11.24 | 11.47 | 11.19 | 11.24 | +1.35% | 3.69 M |
| 5 oct 2026 | 11.05 | 11.29 | 10.88 | 11.09 | +0.73% | 3.69 M |
| 2 oct 2026 | 11.18 | 11.38 | 10.97 | 11.01 | −0.90% | 5.54 M |
| 1 oct 2026 | 10.98 | 11.28 | 10.65 | 11.11 | +1.09% | 5.84 M |
| 30 sep 2026 | 10.45 | 11.06 | 10.42 | 10.99 | +6.29% | 5.33 M |
| 29 sep 2026 | 10.38 | 10.74 | 10.24 | 10.34 | −0.67% | 3.59 M |
| 28 sep 2026 | 10.45 | 10.54 | 10.20 | 10.41 | −2.25% | 3.42 M |
| 25 sep 2026 | 10.70 | 10.82 | 10.32 | 10.65 | −1.02% | 4.28 M |
| 24 sep 2026 | 10.83 | 10.96 | 10.60 | 10.76 | −0.92% | 2.81 M |
| 23 sep 2026 | 10.85 | 11.02 | 10.64 | 10.86 | +0.09% | 3.09 M |
| 22 sep 2026 | 11.04 | 11.12 | 10.75 | 10.85 | +0.09% | 4.03 M |
| 21 sep 2026 | 10.68 | 10.97 | 10.49 | 10.84 | +3.44% | 4.24 M |
| 18 sep 2026 | 10.85 | 11.08 | 10.44 | 10.48 | −2.78% | 9.75 M |
| 17 sep 2026 | 10.63 | 10.90 | 10.50 | 10.78 | +2.08% | 2.94 M |
| 16 sep 2026 | 10.75 | 10.75 | 10.35 | 10.56 | −2.13% | 4.48 M |
| 15 sep 2026 | 10.97 | 11.12 | 10.74 | 10.79 | −3.40% | 4.41 M |
| 14 sep 2026 | 10.52 | 11.38 | 10.52 | 11.17 | +5.98% | 5.67 M |
| 11 sep 2026 | 10.52 | 10.82 | 10.42 | 10.54 | +0.67% | 5.13 M |
| 10 sep 2026 | 10.30 | 10.57 | 10.23 | 10.47 | +0.87% | 4.05 M |
| 9 sep 2026 | 10.51 | 10.56 | 10.24 | 10.38 | −1.24% | 4.83 M |
| 8 sep 2026 | 10.20 | 10.56 | 10.06 | 10.51 | +0.48% | 4.83 M |
| 4 sep 2026 | 10.91 | 10.91 | 10.39 | 10.46 | −4.04% | 6.97 M |
| 3 sep 2026 | 10.75 | 11.09 | 10.28 | 10.90 | +3.61% | 11.98 M |
| 2 sep 2026 | 10.30 | 10.82 | 10.26 | 10.52 | +1.74% | 8.52 M |
| 1 sep 2026 | 10.47 | 10.56 | 10.17 | 10.34 | −4.44% | 4.78 M |
| 31 ago 2026 | 10.55 | 10.92 | 10.45 | 10.82 | +2.75% | 6.44 M |
| 28 ago 2026 | 10.28 | 10.80 | 10.28 | 10.53 | +1.94% | 6.51 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.