XNAS
Datos históricos de Arteris, Inc.
Arteris, Inc. · AIP
$22.43
▼ -0.01 (-0.04%)
Última operación · 12/10/2026, 0:35:42 UTC
- Variación en el periodo
- +68.09%
- Máximo
- US$50.26
- 30 de junio de 2026
- Mínimo
- US$12.06
- 21 de noviembre de 2025
- Volumen medio diario
- 0.71 M
Del 13 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 | 23.25 | 23.41 | 22.10 | 22.44 | −1.75% | 474,033.395 |
| 8 oct 2026 | 22.70 | 23.45 | 22.50 | 22.84 | −2.39% | 638,657.233 |
| 7 oct 2026 | 23.39 | 23.65 | 23.15 | 23.40 | −3.03% | 506,033.76 |
| 6 oct 2026 | 24.37 | 24.39 | 23.77 | 24.13 | +0.67% | 478,475.414 |
| 5 oct 2026 | 24.70 | 24.70 | 23.86 | 23.97 | −2.80% | 785,462.35 |
| 2 oct 2026 | 24.77 | 25.15 | 24.27 | 24.66 | +2.71% | 614,053.311 |
| 1 oct 2026 | 23.92 | 24.27 | 23.41 | 24.01 | +1.57% | 694,024.727 |
| 30 sep 2026 | 23.53 | 23.74 | 22.75 | 23.64 | +1.63% | 1.03 M |
| 29 sep 2026 | 23.41 | 23.46 | 22.88 | 23.26 | +0.61% | 443,095.452 |
| 28 sep 2026 | 23.54 | 23.70 | 22.54 | 23.12 | −3.22% | 659,679.123 |
| 25 sep 2026 | 24.60 | 24.98 | 23.82 | 23.89 | −1.24% | 579,005.859 |
| 24 sep 2026 | 23.63 | 24.36 | 23.20 | 24.19 | 0.00% | 538,949.198 |
| 23 sep 2026 | 24.64 | 24.68 | 23.82 | 24.19 | −2.38% | 467,994.275 |
| 22 sep 2026 | 23.85 | 24.81 | 23.65 | 24.78 | +2.57% | 895,552.22 |
| 21 sep 2026 | 23.55 | 24.43 | 23.03 | 24.16 | +8.34% | 727,366.491 |
| 18 sep 2026 | 22.49 | 22.63 | 22.03 | 22.30 | −0.31% | 1.71 M |
| 17 sep 2026 | 21.51 | 22.75 | 21.51 | 22.37 | +7.19% | 724,781.547 |
| 16 sep 2026 | 20.76 | 21.18 | 20.38 | 20.87 | +2.25% | 540,037.216 |
| 15 sep 2026 | 20.61 | 21.29 | 20.02 | 20.41 | −0.97% | 558,172.809 |
| 14 sep 2026 | 21.75 | 21.75 | 20.53 | 20.61 | −9.17% | 736,124.833 |
| 11 sep 2026 | 22.88 | 23.49 | 22.65 | 22.69 | +1.25% | 480,558.718 |
| 10 sep 2026 | 22.11 | 22.79 | 21.80 | 22.41 | −1.15% | 478,186.668 |
| 9 sep 2026 | 22.47 | 23.63 | 22.46 | 22.67 | −0.22% | 541,602.905 |
| 8 sep 2026 | 21.37 | 22.95 | 21.37 | 22.72 | +6.32% | 787,910.109 |
| 4 sep 2026 | 20.99 | 21.69 | 20.84 | 21.37 | +3.34% | 550,862.832 |
| 3 sep 2026 | 20.80 | 21.14 | 20.12 | 20.68 | −0.77% | 624,269.582 |
| 2 sep 2026 | 20.61 | 20.88 | 20.06 | 20.84 | +0.48% | 1.04 M |
| 1 sep 2026 | 21.16 | 21.55 | 20.46 | 20.74 | −5.21% | 856,126.007 |
| 31 ago 2026 | 22.22 | 22.65 | 21.61 | 21.88 | −0.59% | 1.14 M |
| 28 ago 2026 | 23.29 | 23.65 | 21.93 | 22.01 | −6.78% | 758,690.077 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.