XNAS
Datos históricos de AIRO Group Holdings, Inc. Common Stock
AIRO Group Holdings, Inc. Common Stock · AIRO
$6.12
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 23:00:08 UTC
- Variación en el periodo
- −67.01%
- Máximo
- US$22.47
- 16 de octubre de 2025
- Mínimo
- US$5.71
- 20 de mayo de 2026
- Volumen medio diario
- 0.59 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 | 6.15 | 6.17 | 5.96 | 6.12 | −0.49% | 297,218.699 |
| 8 oct 2026 | 6.26 | 6.31 | 6.04 | 6.15 | −3.00% | 481,814.06 |
| 7 oct 2026 | 6.41 | 6.47 | 6.18 | 6.34 | −2.91% | 460,048.538 |
| 6 oct 2026 | 6.52 | 6.67 | 6.50 | 6.53 | +0.62% | 237,837.437 |
| 5 oct 2026 | 6.58 | 6.70 | 6.43 | 6.49 | −1.52% | 368,124.459 |
| 2 oct 2026 | 6.69 | 6.72 | 6.43 | 6.59 | +0.76% | 369,987.001 |
| 1 oct 2026 | 6.61 | 6.74 | 6.45 | 6.54 | −1.06% | 371,199.193 |
| 30 sep 2026 | 6.85 | 7.03 | 6.60 | 6.61 | −2.65% | 546,571.226 |
| 29 sep 2026 | 7.00 | 7.08 | 6.76 | 6.79 | −2.58% | 306,637.15 |
| 28 sep 2026 | 7.10 | 7.16 | 6.96 | 6.97 | −3.73% | 242,881.476 |
| 25 sep 2026 | 7.31 | 7.46 | 7.19 | 7.24 | +0.42% | 219,319.067 |
| 24 sep 2026 | 7.12 | 7.24 | 6.92 | 7.21 | +0.70% | 313,179.979 |
| 23 sep 2026 | 7.21 | 7.46 | 7.10 | 7.16 | −1.10% | 303,143.578 |
| 22 sep 2026 | 7.28 | 7.29 | 7.07 | 7.24 | +0.84% | 229,415.996 |
| 21 sep 2026 | 7.11 | 7.38 | 7.11 | 7.18 | +2.57% | 290,395.594 |
| 18 sep 2026 | 7.36 | 7.46 | 6.92 | 7.00 | −5.15% | 1.2 M |
| 17 sep 2026 | 7.32 | 7.56 | 7.28 | 7.38 | +2.64% | 988,200.98 |
| 16 sep 2026 | 7.33 | 7.36 | 7.01 | 7.19 | −1.10% | 242,520.088 |
| 15 sep 2026 | 7.20 | 7.37 | 6.98 | 7.27 | +0.28% | 253,072.573 |
| 14 sep 2026 | 7.06 | 7.45 | 7.06 | 7.25 | 0.00% | 320,082.271 |
| 11 sep 2026 | 7.01 | 7.31 | 7.01 | 7.25 | +4.47% | 336,833.215 |
| 10 sep 2026 | 6.75 | 7.30 | 6.71 | 6.94 | +0.87% | 332,547.353 |
| 9 sep 2026 | 7.27 | 7.36 | 6.87 | 6.88 | −6.14% | 331,048.2 |
| 8 sep 2026 | 7.50 | 7.75 | 7.29 | 7.33 | −0.95% | 608,391.717 |
| 4 sep 2026 | 7.10 | 7.47 | 7.08 | 7.40 | +4.52% | 391,060.979 |
| 3 sep 2026 | 7.01 | 7.17 | 6.87 | 7.08 | +2.91% | 283,831.054 |
| 2 sep 2026 | 7.30 | 7.32 | 6.82 | 6.88 | −5.75% | 486,195.999 |
| 1 sep 2026 | 7.53 | 7.59 | 7.29 | 7.30 | −4.20% | 272,415.501 |
| 31 ago 2026 | 7.67 | 7.85 | 7.61 | 7.62 | −1.80% | 582,531.908 |
| 28 ago 2026 | 8.01 | 8.03 | 7.70 | 7.76 | −3.36% | 271,119.148 |
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.