U.S. markets open in 2 hours 31 minutes
F S&P 500
5,292.00 -32.75 (-0.62%) F Dow Jones
38,719.00 -225.00 (-0.58%) F Nasdaq
18,814.25 -126.25 (-0.67%) E-mini Russell 2000 Index Futur
2,051.50 -21.70 (-1.05%) Petróleo
80.47 +0.64 (+0.80%) Oro
2,346.60 -9.90 (-0.42%)
Artico Sustainable Dynamic Em Mkts USD (0P0000VTJF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
29 may 2023 - 29 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 may 2024 | 134.53 | 134.53 | 134.53 | 134.53 | 134.53 | - |
| 23 may 2024 | 135.10 | 135.10 | 135.10 | 135.10 | 135.10 | - |
| 22 may 2024 | 135.61 | 135.61 | 135.61 | 135.61 | 135.61 | - |
| 21 may 2024 | 135.68 | 135.68 | 135.68 | 135.68 | 135.68 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 136.49 | 136.49 | 136.49 | 136.49 | 136.49 | - |
| 16 may 2024 | 136.51 | 136.51 | 136.51 | 136.51 | 136.51 | - |
| 15 may 2024 | 133.92 | 133.92 | 133.92 | 133.92 | 133.92 | - |
| 14 may 2024 | 134.14 | 134.14 | 134.14 | 134.14 | 134.14 | - |
| 13 may 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | - |
| 10 may 2024 | 133.19 | 133.19 | 133.19 | 133.19 | 133.19 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 134.19 | 134.19 | 134.19 | 134.19 | 134.19 | - |
| 07 may 2024 | 134.13 | 134.13 | 134.13 | 134.13 | 134.13 | - |
| 06 may 2024 | 133.40 | 133.40 | 133.40 | 133.40 | 133.40 | - |
| 03 may 2024 | 132.93 | 132.93 | 132.93 | 132.93 | 132.93 | - |
| 02 may 2024 | 132.10 | 132.10 | 132.10 | 132.10 | 132.10 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 29 abr 2024 | 132.66 | 132.66 | 132.66 | 132.66 | 132.66 | - |
| 26 abr 2024 | 131.47 | 131.47 | 131.47 | 131.47 | 131.47 | - |
| 25 abr 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
| 24 abr 2024 | 132.19 | 132.19 | 132.19 | 132.19 | 132.19 | - |
| 23 abr 2024 | 130.26 | 130.26 | 130.26 | 130.26 | 130.26 | - |
| 22 abr 2024 | 129.56 | 129.56 | 129.56 | 129.56 | 129.56 | - |
| 19 abr 2024 | 128.43 | 128.43 | 128.43 | 128.43 | 128.43 | - |
| 18 abr 2024 | 130.42 | 130.42 | 130.42 | 130.42 | 130.42 | - |
| 17 abr 2024 | 130.54 | 130.54 | 130.54 | 130.54 | 130.54 | - |
| 16 abr 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 15 abr 2024 | 131.28 | 131.28 | 131.28 | 131.28 | 131.28 | - |
| 12 abr 2024 | 131.89 | 131.89 | 131.89 | 131.89 | 131.89 | - |
| 11 abr 2024 | 132.83 | 132.83 | 132.83 | 132.83 | 132.83 | - |
| 10 abr 2024 | 133.09 | 133.09 | 133.09 | 133.09 | 133.09 | - |
| 09 abr 2024 | 132.81 | 132.81 | 132.81 | 132.81 | 132.81 | - |
| 08 abr 2024 | 132.32 | 132.32 | 132.32 | 132.32 | 132.32 | - |
| 05 abr 2024 | 132.56 | 132.56 | 132.56 | 132.56 | 132.56 | - |
| 04 abr 2024 | 133.37 | 133.37 | 133.37 | 133.37 | 133.37 | - |
| 03 abr 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| 02 abr 2024 | 132.95 | 132.95 | 132.95 | 132.95 | 132.95 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 131.76 | 131.76 | 131.76 | 131.76 | 131.76 | - |
| 27 mar 2024 | 133.04 | 133.04 | 133.04 | 133.04 | 133.04 | - |
| 26 mar 2024 | 132.65 | 132.65 | 132.65 | 132.65 | 132.65 | - |
| 25 mar 2024 | 131.65 | 131.65 | 131.65 | 131.65 | 131.65 | - |
| 22 mar 2024 | 132.72 | 132.72 | 132.72 | 132.72 | 132.72 | - |
| 21 mar 2024 | 133.22 | 133.22 | 133.22 | 133.22 | 133.22 | - |
| 20 mar 2024 | 131.24 | 131.24 | 131.24 | 131.24 | 131.24 | - |
| 19 mar 2024 | 131.42 | 131.42 | 131.42 | 131.42 | 131.42 | - |
| 18 mar 2024 | 132.44 | 132.44 | 132.44 | 132.44 | 132.44 | - |
| 15 mar 2024 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | - |
| 14 mar 2024 | 133.59 | 133.59 | 133.59 | 133.59 | 133.59 | - |
| 13 mar 2024 | 133.71 | 133.71 | 133.71 | 133.71 | 133.71 | - |
| 12 mar 2024 | 133.11 | 133.11 | 133.11 | 133.11 | 133.11 | - |
| 11 mar 2024 | 133.10 | 133.10 | 133.10 | 133.10 | 133.10 | - |
| 08 mar 2024 | 133.01 | 133.01 | 133.01 | 133.01 | 133.01 | - |
| 07 mar 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 06 mar 2024 | 131.16 | 131.16 | 131.16 | 131.16 | 131.16 | - |
| 05 mar 2024 | 131.59 | 131.59 | 131.59 | 131.59 | 131.59 | - |
| 04 mar 2024 | 131.25 | 131.25 | 131.25 | 131.25 | 131.25 | - |
| 01 mar 2024 | 131.39 | 131.39 | 131.39 | 131.39 | 131.39 | - |
| 29 feb 2024 | 131.78 | 131.78 | 131.78 | 131.78 | 131.78 | - |
| 28 feb 2024 | 130.94 | 130.94 | 130.94 | 130.94 | 130.94 | - |
| 27 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 132.00 | - |
| 26 feb 2024 | 131.56 | 131.56 | 131.56 | 131.56 | 131.56 | - |
| 23 feb 2024 | 132.11 | 132.11 | 132.11 | 132.11 | 132.11 | - |
| 22 feb 2024 | 131.66 | 131.66 | 131.66 | 131.66 | 131.66 | - |
| 21 feb 2024 | 131.45 | 131.45 | 131.45 | 131.45 | 131.45 | - |
| 20 feb 2024 | 130.64 | 130.64 | 130.64 | 130.64 | 130.64 | - |
| 16 feb 2024 | 130.35 | 130.35 | 130.35 | 130.35 | 130.35 | - |
| 15 feb 2024 | 129.68 | 129.68 | 129.68 | 129.68 | 129.68 | - |
| 14 feb 2024 | 129.36 | 129.36 | 129.36 | 129.36 | 129.36 | - |
| 13 feb 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 128.63 | 128.63 | 128.63 | 128.63 | 128.63 | - |
| 08 feb 2024 | 128.37 | 128.37 | 128.37 | 128.37 | 128.37 | - |
| 07 feb 2024 | 128.93 | 128.93 | 128.93 | 128.93 | 128.93 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 129.08 | 129.08 | 129.08 | 129.08 | 129.08 | - |
| 02 feb 2024 | 129.65 | 129.65 | 129.65 | 129.65 | 129.65 | - |
| 01 feb 2024 | 128.89 | 128.89 | 128.89 | 128.89 | 128.89 | - |
| 31 ene 2024 | 127.68 | 127.68 | 127.68 | 127.68 | 127.68 | - |
| 30 ene 2024 | 128.13 | 128.13 | 128.13 | 128.13 | 128.13 | - |
| 29 ene 2024 | 128.51 | 128.51 | 128.51 | 128.51 | 128.51 | - |
| 26 ene 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 127.21 | 127.21 | 127.21 | 127.21 | 127.21 | - |
| 23 ene 2024 | 127.30 | 127.30 | 127.30 | 127.30 | 127.30 | - |
| 22 ene 2024 | 127.12 | 127.12 | 127.12 | 127.12 | 127.12 | - |
| 19 ene 2024 | 127.34 | 127.34 | 127.34 | 127.34 | 127.34 | - |
| 18 ene 2024 | 126.39 | 126.39 | 126.39 | 126.39 | 126.39 | - |
| 17 ene 2024 | 127.19 | 127.19 | 127.19 | 127.19 | 127.19 | - |
| 16 ene 2024 | 127.94 | 127.94 | 127.94 | 127.94 | 127.94 | - |
| 12 ene 2024 | 129.14 | 129.14 | 129.14 | 129.14 | 129.14 | - |
| 11 ene 2024 | 128.57 | 128.57 | 128.57 | 128.57 | 128.57 | - |
| 10 ene 2024 | 128.12 | 128.12 | 128.12 | 128.12 | 128.12 | - |
| 09 ene 2024 | 128.86 | 128.86 | 128.86 | 128.86 | 128.86 | - |
| 08 ene 2024 | 127.96 | 127.96 | 127.96 | 127.96 | 127.96 | - |
| 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...
© 2024 Yahoo. Todos los derechos reservados.