U.S. markets closed
F S&P 500
5,244.00 -9.00 (-0.17%) F Dow Jones
38,196.00 -35.00 (-0.09%) F Nasdaq
18,555.25 -51.25 (-0.28%) E-mini Russell 2000 Index Futur
2,060.60 -0.40 (-0.02%) Petróleo
77.58 -0.33 (-0.42%) Oro
2,367.70 +1.20 (+0.05%)
Vontobel Smart Data Equity A USD (0P0000XQLT)
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:
30 may 2023 - 30 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 may 2024 | - | - | - | - | - | - |
| 29 may 2024 | 183.49 | 183.49 | 183.49 | 183.49 | 183.49 | - |
| 28 may 2024 | 185.47 | 185.47 | 185.47 | 185.47 | 185.47 | - |
| 24 may 2024 | 186.81 | 186.81 | 186.81 | 186.81 | 186.81 | - |
| 23 may 2024 | 187.07 | 187.07 | 187.07 | 187.07 | 187.07 | - |
| 22 may 2024 | 189.07 | 189.07 | 189.07 | 189.07 | 189.07 | - |
| 21 may 2024 | 189.75 | 189.75 | 189.75 | 189.75 | 189.75 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 190.28 | 190.28 | 190.28 | 190.28 | 190.28 | - |
| 16 may 2024 | 189.89 | 189.89 | 189.89 | 189.89 | 189.89 | - |
| 15 may 2024 | 189.77 | 189.77 | 189.77 | 189.77 | 189.77 | - |
| 14 may 2024 | 187.43 | 187.43 | 187.43 | 187.43 | 187.43 | - |
| 13 may 2024 | 187.24 | 187.24 | 187.24 | 187.24 | 187.24 | - |
| 10 may 2024 | 187.22 | 187.22 | 187.22 | 187.22 | 187.22 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 186.04 | 186.04 | 186.04 | 186.04 | 186.04 | - |
| 07 may 2024 | 186.10 | 186.10 | 186.10 | 186.10 | 186.10 | - |
| 06 may 2024 | 185.02 | 185.02 | 185.02 | 185.02 | 185.02 | - |
| 03 may 2024 | 183.89 | 183.89 | 183.89 | 183.89 | 183.89 | - |
| 02 may 2024 | 180.86 | 180.86 | 180.86 | 180.86 | 180.86 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 180.53 | 180.53 | 180.53 | 180.53 | 180.53 | - |
| 29 abr 2024 | 182.76 | 182.76 | 182.76 | 182.76 | 182.76 | - |
| 26 abr 2024 | 182.78 | 182.78 | 182.78 | 182.78 | 182.78 | - |
| 25 abr 2024 | 181.63 | 181.63 | 181.63 | 181.63 | 181.63 | - |
| 24 abr 2024 | 182.43 | 182.43 | 182.43 | 182.43 | 182.43 | - |
| 23 abr 2024 | 182.38 | 182.38 | 182.38 | 182.38 | 182.38 | - |
| 22 abr 2024 | 180.55 | 180.55 | 180.55 | 180.55 | 180.55 | - |
| 19 abr 2024 | 179.27 | 179.27 | 179.27 | 179.27 | 179.27 | - |
| 18 abr 2024 | 180.26 | 180.26 | 180.26 | 180.26 | 180.26 | - |
| 17 abr 2024 | 180.21 | 180.21 | 180.21 | 180.21 | 180.21 | - |
| 16 abr 2024 | 181.11 | 181.11 | 181.11 | 181.11 | 181.11 | - |
| 15 abr 2024 | 182.35 | 182.35 | 182.35 | 182.35 | 182.35 | - |
| 12 abr 2024 | 184.17 | 184.17 | 184.17 | 184.17 | 184.17 | - |
| 11 abr 2024 | 186.25 | 186.25 | 186.25 | 186.25 | 186.25 | - |
| 10 abr 2024 | 185.65 | 185.65 | 185.65 | 185.65 | 185.65 | - |
| 09 abr 2024 | 186.81 | 186.81 | 186.81 | 186.81 | 186.81 | - |
| 08 abr 2024 | 186.51 | 186.51 | 186.51 | 186.51 | 186.51 | - |
| 05 abr 2024 | 185.82 | 185.82 | 185.82 | 185.82 | 185.82 | - |
| 04 abr 2024 | 185.78 | 185.78 | 185.78 | 185.78 | 185.78 | - |
| 03 abr 2024 | 186.96 | 186.96 | 186.96 | 186.96 | 186.96 | - |
| 02 abr 2024 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 187.79 | 187.79 | 187.79 | 187.79 | 187.79 | - |
| 27 mar 2024 | 187.72 | 187.72 | 187.72 | 187.72 | 187.72 | - |
| 26 mar 2024 | 186.76 | 186.76 | 186.76 | 186.76 | 186.76 | - |
| 25 mar 2024 | 187.40 | 187.40 | 187.40 | 187.40 | 187.40 | - |
| 22 mar 2024 | 187.95 | 187.95 | 187.95 | 187.95 | 187.95 | - |
| 21 mar 2024 | 188.98 | 188.98 | 188.98 | 188.98 | 188.98 | - |
| 20 mar 2024 | 188.13 | 188.13 | 188.13 | 188.13 | 188.13 | - |
| 19 mar 2024 | 186.99 | 186.99 | 186.99 | 186.99 | 186.99 | - |
| 18 mar 2024 | 186.57 | 186.57 | 186.57 | 186.57 | 186.57 | - |
| 15 mar 2024 | 185.54 | 185.54 | 185.54 | 185.54 | 185.54 | - |
| 14 mar 2024 | 186.64 | 186.64 | 186.64 | 186.64 | 186.64 | - |
| 13 mar 2024 | 187.23 | 187.23 | 187.23 | 187.23 | 187.23 | - |
| 12 mar 2024 | 186.80 | 186.80 | 186.80 | 186.80 | 186.80 | - |
| 11 mar 2024 | 184.83 | 184.83 | 184.83 | 184.83 | 184.83 | - |
| 08 mar 2024 | 185.14 | 185.14 | 185.14 | 185.14 | 185.14 | - |
| 07 mar 2024 | 185.89 | 185.89 | 185.89 | 185.89 | 185.89 | - |
| 06 mar 2024 | 183.97 | 183.97 | 183.97 | 183.97 | 183.97 | - |
| 05 mar 2024 | 183.10 | 183.10 | 183.10 | 183.10 | 183.10 | - |
| 04 mar 2024 | 184.82 | 184.82 | 184.82 | 184.82 | 184.82 | - |
| 01 mar 2024 | 185.24 | 185.24 | 185.24 | 185.24 | 185.24 | - |
| 29 feb 2024 | 183.63 | 183.63 | 183.63 | 183.63 | 183.63 | - |
| 28 feb 2024 | 183.30 | 183.30 | 183.30 | 183.30 | 183.30 | - |
| 27 feb 2024 | 183.93 | 183.93 | 183.93 | 183.93 | 183.93 | - |
| 26 feb 2024 | 183.42 | 183.42 | 183.42 | 183.42 | 183.42 | - |
| 23 feb 2024 | 184.13 | 184.13 | 184.13 | 184.13 | 184.13 | - |
| 22 feb 2024 | - | - | - | - | - | - |
| 21 feb 2024 | 179.93 | 179.93 | 179.93 | 179.93 | 179.93 | - |
| 20 feb 2024 | 179.81 | 179.81 | 179.81 | 179.81 | 179.81 | - |
| 16 feb 2024 | 180.91 | 180.91 | 180.91 | 180.91 | 180.91 | - |
| 15 feb 2024 | 180.89 | 180.89 | 180.89 | 180.89 | 180.89 | - |
| 14 feb 2024 | 179.51 | 179.51 | 179.51 | 179.51 | 179.51 | - |
| 13 feb 2024 | 178.21 | 178.21 | 178.21 | 178.21 | 178.21 | - |
| 12 feb 2024 | 180.07 | 180.07 | 180.07 | 180.07 | 180.07 | - |
| 09 feb 2024 | 179.92 | 179.92 | 179.92 | 179.92 | 179.92 | - |
| 08 feb 2024 | 179.31 | 179.31 | 179.31 | 179.31 | 179.31 | - |
| 07 feb 2024 | 179.23 | 179.23 | 179.23 | 179.23 | 179.23 | - |
| 06 feb 2024 | 178.31 | 178.31 | 178.31 | 178.31 | 178.31 | - |
| 05 feb 2024 | 177.17 | 177.17 | 177.17 | 177.17 | 177.17 | - |
| 02 feb 2024 | 177.34 | 177.34 | 177.34 | 177.34 | 177.34 | - |
| 01 feb 2024 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | - |
| 31 ene 2024 | 175.58 | 175.58 | 175.58 | 175.58 | 175.58 | - |
| 30 ene 2024 | 177.45 | 177.45 | 177.45 | 177.45 | 177.45 | - |
| 29 ene 2024 | 177.40 | 177.40 | 177.40 | 177.40 | 177.40 | - |
| 26 ene 2024 | 176.54 | 176.54 | 176.54 | 176.54 | 176.54 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 175.61 | 175.61 | 175.61 | 175.61 | 175.61 | - |
| 23 ene 2024 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | - |
| 22 ene 2024 | 173.99 | 173.99 | 173.99 | 173.99 | 173.99 | - |
| 19 ene 2024 | 173.43 | 173.43 | 173.43 | 173.43 | 173.43 | - |
| 18 ene 2024 | 171.84 | 171.84 | 171.84 | 171.84 | 171.84 | - |
| 17 ene 2024 | 170.80 | 170.80 | 170.80 | 170.80 | 170.80 | - |
| 16 ene 2024 | 172.48 | 172.48 | 172.48 | 172.48 | 172.48 | - |
| 12 ene 2024 | 174.00 | 174.00 | 174.00 | 174.00 | 174.00 | - |
| 11 ene 2024 | 173.42 | 173.42 | 173.42 | 173.42 | 173.42 | - |
| 10 ene 2024 | 173.82 | 173.82 | 173.82 | 173.82 | 173.82 | - |
| 09 ene 2024 | 173.63 | 173.63 | 173.63 | 173.63 | 173.63 | - |
| 08 ene 2024 | 174.22 | 174.22 | 174.22 | 174.22 | 174.22 | - |
| *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.