Australia markets open in 8 hours 9 minutes

Airtificial Intelligence Structures, S.A. (AI.MC)

MCE - MCE Delayed price. Currency in EUR
Add to watchlist
0.1260+0.0004 (+0.32%)
At close: 05:35PM CEST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
02 May 20240.12660.12740.12580.12600.12601,542,668
30 Apr 20240.12780.12860.12560.12560.12561,897,065
29 Apr 20240.12900.12900.12580.12700.12702,025,362
26 Apr 20240.12840.12960.12700.12800.12802,402,143
25 Apr 20240.12940.12960.12700.12720.12722,682,071
24 Apr 20240.12900.13380.12900.12980.12981,468,625
23 Apr 20240.12860.13080.12840.12880.12881,209,238
22 Apr 20240.13000.13100.12780.13000.1300810,898
19 Apr 20240.12920.13100.12620.12800.12801,566,607
18 Apr 20240.13020.13260.12900.13020.13021,288,717
17 Apr 20240.12800.13300.12700.13080.13082,732,348
16 Apr 20240.13040.13300.12200.12700.12705,064,957
15 Apr 20240.13340.13380.13000.13040.13042,592,374
12 Apr 20240.14140.14140.13340.13440.13442,479,999
11 Apr 20240.13640.14140.13540.13700.13702,057,332
10 Apr 20240.13880.14060.13620.13700.13701,510,875
09 Apr 20240.14140.14200.13800.13800.13802,549,391
08 Apr 20240.14240.14340.14020.14120.14122,250,278
05 Apr 20240.14500.14660.14220.14240.14244,942,719
04 Apr 20240.14860.14860.14240.14380.14383,105,075
03 Apr 20240.14100.14880.14100.14480.144813,041,058
02 Apr 20240.13800.14000.13660.13880.13881,697,786
28 Mar 20240.14150.14150.13500.13800.13803,423,555
27 Mar 20240.14300.14500.13850.13950.13956,845,286
26 Mar 20240.13150.14400.13100.14100.141010,231,752
25 Mar 20240.13050.13250.13000.13050.1305792,663
22 Mar 20240.13350.13500.13000.13100.13103,979,186
21 Mar 20240.13450.13650.13050.13200.13202,855,084
20 Mar 20240.13250.13450.13200.13200.1320967,848
19 Mar 20240.13150.13550.12850.13200.13203,501,437
18 Mar 20240.13000.13400.12900.12950.12953,672,342
15 Mar 20240.13200.13350.13050.13100.1310578,030
14 Mar 20240.13600.13600.12900.13000.13003,224,954
13 Mar 20240.13650.13800.13500.13500.1350710,205
12 Mar 20240.13500.13800.13400.13550.13551,269,149
11 Mar 20240.13400.13600.13200.13350.13351,831,029
08 Mar 20240.13700.13750.13350.13400.13402,576,556
07 Mar 20240.13800.13950.13600.13650.1365823,617
06 Mar 20240.13400.14000.13300.13700.13702,175,428
05 Mar 20240.14100.14100.13300.13350.13352,678,160
04 Mar 20240.14150.14600.13550.13650.13653,164,641
01 Mar 20240.13900.14350.13650.13900.13902,535,921
29 Feb 20240.14600.14950.13450.13450.13455,328,251
28 Feb 20240.15000.15150.14500.14600.14602,838,074
27 Feb 20240.14450.15250.14400.14900.14906,209,203
26 Feb 20240.14100.14550.14050.14300.14301,692,165
23 Feb 20240.14150.14200.13900.14100.1410924,621
22 Feb 20240.14250.14300.13700.14000.14002,697,227
21 Feb 20240.14250.14500.14100.14150.14151,500,363
20 Feb 20240.14250.14250.14000.14100.14101,105,858
19 Feb 20240.14150.14200.14000.14050.1405502,611
16 Feb 20240.14450.14450.14100.14100.1410839,780
15 Feb 20240.14050.14300.14000.14250.14251,168,828
14 Feb 20240.14400.14400.14000.14000.14001,029,754
13 Feb 20240.14800.14850.14200.14350.14353,814,082
12 Feb 20240.14050.14900.13900.14800.14806,669,711
09 Feb 20240.14250.14250.13850.14000.14001,525,507
08 Feb 20240.13900.14300.13900.14100.1410911,580
07 Feb 20240.14550.14600.13850.14100.14101,915,381
06 Feb 20240.14400.14600.14200.14200.14202,361,853
05 Feb 20240.14000.14500.14000.14250.14254,094,537
02 Feb 20240.13350.14300.13350.13800.13803,688,469
01 Feb 20240.13300.13700.13300.13400.13402,033,771
31 Jan 20240.13450.13800.13300.13400.13403,082,639
30 Jan 20240.14000.14400.13450.13600.13606,381,019
29 Jan 20240.14450.14450.14000.14000.14003,789,464
26 Jan 20240.14500.14650.14200.14350.14351,799,370
25 Jan 20240.14800.14800.14500.14500.14501,212,474
24 Jan 20240.14750.14850.14400.14700.14702,804,656
23 Jan 20240.14800.15000.14600.14650.14652,502,796
22 Jan 20240.14250.14750.14100.14750.14753,233,707
19 Jan 20240.14700.14700.14050.14150.14152,774,152
18 Jan 20240.14450.14800.14150.14500.14502,832,057
17 Jan 20240.14250.14600.13950.14450.14453,251,831
16 Jan 20240.14850.14900.14200.14250.14254,003,708
15 Jan 20240.14800.15150.14650.14750.14757,547,097
12 Jan 20240.14300.14600.13850.14600.14607,204,507
11 Jan 20240.15150.15600.14200.14250.142517,589,144
10 Jan 20240.15950.15950.15000.15150.151511,938,740
09 Jan 20240.16650.16700.15650.15850.158519,027,485
08 Jan 20240.15600.16800.15300.16550.165528,347,823
05 Jan 20240.15600.16450.15250.15500.155033,664,533
04 Jan 20240.14500.15700.14300.15600.156016,494,189
03 Jan 20240.14800.15200.14200.14650.146518,579,750
02 Jan 20240.13250.14900.13150.14800.148024,418,294
29 Dec 20230.13350.13600.12800.12900.129012,663,569
28 Dec 20230.12050.13500.12050.13300.133018,455,993
27 Dec 20230.12000.12150.11950.12000.12001,940,154
22 Dec 20230.11950.12150.11900.12000.12001,561,994
21 Dec 20230.12000.12150.11900.11950.11951,681,130
20 Dec 20230.11950.12250.11900.12050.12053,078,545
19 Dec 20230.12000.12200.11950.12000.12002,909,643
18 Dec 20230.11900.12500.11900.12050.12053,052,058
15 Dec 20230.12500.12550.11950.12050.12054,266,849
14 Dec 20230.12450.12850.12250.12450.12455,217,598
13 Dec 20230.12700.12800.12300.12450.12452,535,685
12 Dec 20230.12900.13050.12750.12750.12752,497,969
11 Dec 20230.12900.13000.12800.12900.12902,111,003
08 Dec 20230.12800.13100.12700.12850.12852,811,693
07 Dec 20230.13200.13200.12700.12850.12853,283,177
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...