U.S. markets open in 2 hours 3 minutes
F S&P 500
5,359.25 +31.25 (+0.59%) F Dow Jones
39,818.00 +35.00 (+0.09%) F Nasdaq
18,975.25 +188.50 (+1.00%) E-mini Russell 2000 Index Futur
2,094.20 +5.10 (+0.24%) Petróleo
78.10 +0.53 (+0.68%) Oro
2,370.20 -22.70 (-0.95%)
Polar Capital Global Tech Inc (0P00000GUL)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 111.62 | 111.62 | 111.62 | 111.62 | 111.62 | - |
| 20 may 2024 | 111.68 | 111.68 | 111.68 | 111.68 | 111.68 | - |
| 17 may 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
| 16 may 2024 | 110.85 | 110.85 | 110.85 | 110.85 | 110.85 | - |
| 15 may 2024 | 110.92 | 110.92 | 110.92 | 110.92 | 110.92 | - |
| 14 may 2024 | 108.36 | 108.36 | 108.36 | 108.36 | 108.36 | - |
| 13 may 2024 | 107.40 | 107.40 | 107.40 | 107.40 | 107.40 | - |
| 10 may 2024 | 107.08 | 107.08 | 107.08 | 107.08 | 107.08 | - |
| 09 may 2024 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | - |
| 08 may 2024 | 106.87 | 106.87 | 106.87 | 106.87 | 106.87 | - |
| 07 may 2024 | 107.14 | 107.14 | 107.14 | 107.14 | 107.14 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
| 02 may 2024 | 103.81 | 103.81 | 103.81 | 103.81 | 103.81 | - |
| 01 may 2024 | 102.54 | 102.54 | 102.54 | 102.54 | 102.54 | - |
| 30 abr 2024 | 103.35 | 103.35 | 103.35 | 103.35 | 103.35 | - |
| 29 abr 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 26 abr 2024 | 105.48 | 105.48 | 105.48 | 105.48 | 105.48 | - |
| 25 abr 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 24 abr 2024 | 103.66 | 103.66 | 103.66 | 103.66 | 103.66 | - |
| 23 abr 2024 | 103.03 | 103.03 | 103.03 | 103.03 | 103.03 | - |
| 22 abr 2024 | 100.79 | 100.79 | 100.79 | 100.79 | 100.79 | - |
| 19 abr 2024 | 100.53 | 100.53 | 100.53 | 100.53 | 100.53 | - |
| 18 abr 2024 | 104.79 | 104.79 | 104.79 | 104.79 | 104.79 | - |
| 17 abr 2024 | 105.18 | 105.18 | 105.18 | 105.18 | 105.18 | - |
| 16 abr 2024 | 107.27 | 107.27 | 107.27 | 107.27 | 107.27 | - |
| 15 abr 2024 | 107.38 | 107.38 | 107.38 | 107.38 | 107.38 | - |
| 12 abr 2024 | 109.95 | 109.95 | 109.95 | 109.95 | 109.95 | - |
| 11 abr 2024 | 111.98 | 111.98 | 111.98 | 111.98 | 111.98 | - |
| 10 abr 2024 | 110.39 | 110.39 | 110.39 | 110.39 | 110.39 | - |
| 09 abr 2024 | 111.26 | 111.26 | 111.26 | 111.26 | 111.26 | - |
| 08 abr 2024 | 111.44 | 111.44 | 111.44 | 111.44 | 111.44 | - |
| 05 abr 2024 | 111.43 | 111.43 | 111.43 | 111.43 | 111.43 | - |
| 04 abr 2024 | 110.07 | 110.07 | 110.07 | 110.07 | 110.07 | - |
| 03 abr 2024 | 111.75 | 111.75 | 111.75 | 111.75 | 111.75 | - |
| 02 abr 2024 | 111.14 | 111.14 | 111.14 | 111.14 | 111.14 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 111.01 | 111.01 | 111.01 | 111.01 | 111.01 | - |
| 27 mar 2024 | 111.28 | 111.28 | 111.28 | 111.28 | 111.28 | - |
| 26 mar 2024 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | - |
| 25 mar 2024 | 112.53 | 112.53 | 112.53 | 112.53 | 112.53 | - |
| 22 mar 2024 | 112.94 | 112.94 | 112.94 | 112.94 | 112.94 | - |
| 21 mar 2024 | 112.62 | 112.62 | 112.62 | 112.62 | 112.62 | - |
| 20 mar 2024 | 111.08 | 111.08 | 111.08 | 111.08 | 111.08 | - |
| 19 mar 2024 | 109.74 | 109.74 | 109.74 | 109.74 | 109.74 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 108.68 | 108.68 | 108.68 | 108.68 | 108.68 | - |
| 14 mar 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 13 mar 2024 | 110.96 | 110.96 | 110.96 | 110.96 | 110.96 | - |
| 12 mar 2024 | 112.17 | 112.17 | 112.17 | 112.17 | 112.17 | - |
| 11 mar 2024 | 110.17 | 110.17 | 110.17 | 110.17 | 110.17 | - |
| 08 mar 2024 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | - |
| 07 mar 2024 | 114.57 | 114.57 | 114.57 | 114.57 | 114.57 | - |
| 06 mar 2024 | 112.91 | 112.91 | 112.91 | 112.91 | 112.91 | - |
| 05 mar 2024 | 111.38 | 111.38 | 111.38 | 111.38 | 111.38 | - |
| 04 mar 2024 | 113.24 | 113.24 | 113.24 | 113.24 | 113.24 | - |
| 01 mar 2024 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | - |
| 29 feb 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 28 feb 2024 | 108.38 | 108.38 | 108.38 | 108.38 | 108.38 | - |
| 27 feb 2024 | 108.99 | 108.99 | 108.99 | 108.99 | 108.99 | - |
| 26 feb 2024 | 109.19 | 109.19 | 109.19 | 109.19 | 109.19 | - |
| 23 feb 2024 | 108.62 | 108.62 | 108.62 | 108.62 | 108.62 | - |
| 22 feb 2024 | 109.12 | 109.12 | 109.12 | 109.12 | 109.12 | - |
| 21 feb 2024 | 104.41 | 104.41 | 104.41 | 104.41 | 104.41 | - |
| 20 feb 2024 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | - |
| 16 feb 2024 | 108.35 | 108.35 | 108.35 | 108.35 | 108.35 | - |
| 15 feb 2024 | 109.85 | 109.85 | 109.85 | 109.85 | 109.85 | - |
| 14 feb 2024 | 109.23 | 109.23 | 109.23 | 109.23 | 109.23 | - |
| 13 feb 2024 | 107.19 | 107.19 | 107.19 | 107.19 | 107.19 | - |
| 12 feb 2024 | 109.28 | 109.28 | 109.28 | 109.28 | 109.28 | - |
| 09 feb 2024 | 109.72 | 109.72 | 109.72 | 109.72 | 109.72 | - |
| 08 feb 2024 | 107.73 | 107.73 | 107.73 | 107.73 | 107.73 | - |
| 07 feb 2024 | 105.98 | 105.98 | 105.98 | 105.98 | 105.98 | - |
| 06 feb 2024 | 104.24 | 104.24 | 104.24 | 104.24 | 104.24 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| 01 feb 2024 | 102.01 | 102.01 | 102.01 | 102.01 | 102.01 | - |
| 31 ene 2024 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | - |
| 30 ene 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 29 ene 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| 26 ene 2024 | 102.29 | 102.29 | 102.29 | 102.29 | 102.29 | - |
| 25 ene 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 24 ene 2024 | 102.80 | 102.80 | 102.80 | 102.80 | 102.80 | - |
| 23 ene 2024 | 101.77 | 101.77 | 101.77 | 101.77 | 101.77 | - |
| 22 ene 2024 | 101.66 | 101.66 | 101.66 | 101.66 | 101.66 | - |
| 19 ene 2024 | 100.95 | 100.95 | 100.95 | 100.95 | 100.95 | - |
| 18 ene 2024 | 97.98 | 97.98 | 97.98 | 97.98 | 97.98 | - |
| 17 ene 2024 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | - |
| 16 ene 2024 | 96.98 | 96.98 | 96.98 | 96.98 | 96.98 | - |
| 12 ene 2024 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | - |
| 11 ene 2024 | 96.13 | 96.13 | 96.13 | 96.13 | 96.13 | - |
| 10 ene 2024 | 95.51 | 95.51 | 95.51 | 95.51 | 95.51 | - |
| 09 ene 2024 | 94.88 | 94.88 | 94.88 | 94.88 | 94.88 | - |
| 08 ene 2024 | 94.06 | 94.06 | 94.06 | 94.06 | 94.06 | - |
| 05 ene 2024 | 91.48 | 91.48 | 91.48 | 91.48 | 91.48 | - |
| 04 ene 2024 | 91.26 | 91.26 | 91.26 | 91.26 | 91.26 | - |
| 03 ene 2024 | 91.89 | 91.89 | 91.89 | 91.89 | 91.89 | - |
| 02 ene 2024 | 93.13 | 93.13 | 93.13 | 93.13 | 93.13 | - |
| 29 dic 2023 | 95.69 | 95.69 | 95.69 | 95.69 | 95.69 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.