U.S. markets closed

CT (Lux) American DU (0P00000S1Z)

OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
50.02+0.29 (+0.59%)
Al cierre: 04:00PM EDT
Periodo de tiempo:
25 may 2023 - 25 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
24 may 2024------
23 may 202450.3050.3050.3050.3050.30-
22 may 202450.6350.6350.6350.6350.63-
21 may 202450.7650.7650.7650.7650.76-
20 may 2024------
17 may 202450.5750.5750.5750.5750.57-
16 may 202450.5750.5750.5750.5750.57-
15 may 202450.7450.7450.7450.7450.74-
14 may 202450.0250.0250.0250.0250.02-
13 may 202449.7249.7249.7249.7249.72-
10 may 202449.8149.8149.8149.8149.81-
09 may 2024------
08 may 202449.5249.5249.5249.5249.52-
07 may 202449.6049.6049.6049.6049.60-
06 may 202449.6749.6749.6749.6749.67-
03 may 202449.0249.0249.0249.0249.02-
02 may 202448.4248.4248.4248.4248.42-
01 may 2024------
30 abr 202448.1248.1248.1248.1248.12-
29 abr 202448.8648.8648.8648.8648.86-
26 abr 202448.8348.8348.8348.8348.83-
25 abr 202448.1148.1148.1148.1148.11-
24 abr 202448.4948.4948.4948.4948.49-
23 abr 202448.5948.5948.5948.5948.59-
22 abr 202447.9447.9447.9447.9447.94-
19 abr 202447.4347.4347.4347.4347.43-
18 abr 202448.0948.0948.0948.0948.09-
17 abr 202448.2748.2748.2748.2748.27-
16 abr 202448.7948.7948.7948.7948.79-
15 abr 202448.7948.7948.7948.7948.79-
12 abr 202449.4349.4349.4349.4349.43-
11 abr 202450.3150.3150.3150.3150.31-
10 abr 202449.9649.9649.9649.9649.96-
09 abr 202450.5050.5050.5050.5050.50-
08 abr 202450.3650.3650.3650.3650.36-
05 abr 202450.4050.4050.4050.4050.40-
04 abr 202449.7749.7749.7749.7749.77-
03 abr 202450.6250.6250.6250.6250.62-
02 abr 202450.5650.5650.5650.5650.56-
01 abr 2024------
28 mar 202451.0451.0451.0451.0451.04-
27 mar 202450.9350.9350.9350.9350.93-
26 mar 202450.6250.6250.6250.6250.62-
25 mar 202450.7650.7650.7650.7650.76-
22 mar 202450.9550.9550.9550.9550.95-
21 mar 202450.9650.9650.9650.9650.96-
20 mar 202450.5150.5150.5150.5150.51-
19 mar 202450.0250.0250.0250.0250.02-
18 mar 202449.7649.7649.7649.7649.76-
15 mar 202449.5149.5149.5149.5149.51-
14 mar 202449.8549.8549.8549.8549.85-
13 mar 202450.0750.0750.0750.0750.07-
12 mar 202450.1950.1950.1950.1950.19-
11 mar 202449.5449.5449.5449.5449.54-
08 mar 202449.8249.8249.8249.8249.82-
07 mar 202450.2950.2950.2950.2950.29-
06 mar 202449.6849.6849.6849.6849.68-
05 mar 202449.3449.3449.3449.3449.34-
04 mar 202449.9549.9549.9549.9549.95-
01 mar 202449.9049.9049.9049.9049.90-
29 feb 202449.1949.1949.1949.1949.19-
28 feb 202448.8148.8148.8148.8148.81-
27 feb 202448.9648.9648.9648.9648.96-
26 feb 202448.8948.8948.8948.8948.89-
23 feb 202449.1149.1149.1149.1149.11-
22 feb 202449.1349.1349.1349.1349.13-
21 feb 202447.9447.9447.9447.9447.94-
20 feb 202447.9947.9947.9947.9947.99-
16 feb 202448.4048.4048.4048.4048.40-
15 feb 202448.6348.6348.6348.6348.63-
14 feb 202448.4448.4448.4448.4448.44-
13 feb 202447.7947.7947.7947.7947.79-
12 feb 202448.4148.4148.4148.4148.41-
09 feb 202448.5048.5048.5048.5048.50-
08 feb 2024------
07 feb 202447.9847.9847.9847.9847.98-
06 feb 202447.6147.6147.6147.6147.61-
05 feb 202447.5447.5447.5447.5447.54-
02 feb 202447.6547.6547.6547.6547.65-
01 feb 202447.3147.3147.3147.3147.31-
31 ene 202446.7446.7446.7446.7446.74-
30 ene 202447.6247.6247.6247.6247.62-
29 ene 202447.8147.8147.8147.8147.81-
26 ene 202447.3747.3747.3747.3747.37-
25 ene 2024------
24 ene 202447.2847.2847.2847.2847.28-
23 ene 202447.1847.1847.1847.1847.18-
22 ene 202447.0347.0347.0347.0347.03-
19 ene 202446.8746.8746.8746.8746.87-
18 ene 202446.1146.1146.1146.1146.11-
17 ene 202445.5945.5945.5945.5945.59-
16 ene 202445.9345.9345.9345.9345.93-
12 ene 202446.1046.1046.1046.1046.10-
11 ene 202446.0446.0446.0446.0446.04-
10 ene 202445.9945.9945.9945.9945.99-
09 ene 202445.7745.7745.7745.7745.77-
08 ene 202445.8645.8645.8645.8645.86-
05 ene 2024------
04 ene 2024------
03 ene 2024------
*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...