U.S. markets open in 4 hours 3 minutes
F S&P 500
5,294.25 -30.50 (-0.57%) F Dow Jones
38,757.00 -187.00 (-0.48%) F Nasdaq
18,817.25 -123.25 (-0.65%) E-mini Russell 2000 Index Futur
2,056.70 -16.50 (-0.80%) Petróleo
80.53 +0.70 (+0.88%) Oro
2,343.60 -12.90 (-0.55%)
ARTICO Sustainable Global Sm Cap QI USD (0P0000YZXC)
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 |
|---|---|---|---|---|---|---|
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 203.54 | 203.54 | 203.54 | 203.54 | 203.54 | - |
| 23 may 2024 | 202.47 | 202.47 | 202.47 | 202.47 | 202.47 | - |
| 22 may 2024 | 203.78 | 203.78 | 203.78 | 203.78 | 203.78 | - |
| 21 may 2024 | 205.40 | 205.40 | 205.40 | 205.40 | 205.40 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 205.63 | 205.63 | 205.63 | 205.63 | 205.63 | - |
| 16 may 2024 | 205.22 | 205.22 | 205.22 | 205.22 | 205.22 | - |
| 15 may 2024 | 206.06 | 206.06 | 206.06 | 206.06 | 206.06 | - |
| 14 may 2024 | 204.44 | 204.44 | 204.44 | 204.44 | 204.44 | - |
| 13 may 2024 | 203.07 | 203.07 | 203.07 | 203.07 | 203.07 | - |
| 10 may 2024 | 203.13 | 203.13 | 203.13 | 203.13 | 203.13 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 201.98 | 201.98 | 201.98 | 201.98 | 201.98 | - |
| 07 may 2024 | 202.95 | 202.95 | 202.95 | 202.95 | 202.95 | - |
| 06 may 2024 | 201.93 | 201.93 | 201.93 | 201.93 | 201.93 | - |
| 03 may 2024 | 200.07 | 200.07 | 200.07 | 200.07 | 200.07 | - |
| 02 may 2024 | 198.46 | 198.46 | 198.46 | 198.46 | 198.46 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 196.76 | 196.76 | 196.76 | 196.76 | 196.76 | - |
| 29 abr 2024 | 199.54 | 199.54 | 199.54 | 199.54 | 199.54 | - |
| 26 abr 2024 | 197.75 | 197.75 | 197.75 | 197.75 | 197.75 | - |
| 25 abr 2024 | 197.49 | 197.49 | 197.49 | 197.49 | 197.49 | - |
| 24 abr 2024 | 199.32 | 199.32 | 199.32 | 199.32 | 199.32 | - |
| 23 abr 2024 | 199.71 | 199.71 | 199.71 | 199.71 | 199.71 | - |
| 22 abr 2024 | 198.11 | 198.11 | 198.11 | 198.11 | 198.11 | - |
| 19 abr 2024 | 196.56 | 196.56 | 196.56 | 196.56 | 196.56 | - |
| 18 abr 2024 | 196.90 | 196.90 | 196.90 | 196.90 | 196.90 | - |
| 17 abr 2024 | 196.04 | 196.04 | 196.04 | 196.04 | 196.04 | - |
| 16 abr 2024 | 197.31 | 197.31 | 197.31 | 197.31 | 197.31 | - |
| 15 abr 2024 | 199.37 | 199.37 | 199.37 | 199.37 | 199.37 | - |
| 12 abr 2024 | 200.74 | 200.74 | 200.74 | 200.74 | 200.74 | - |
| 11 abr 2024 | 202.86 | 202.86 | 202.86 | 202.86 | 202.86 | - |
| 10 abr 2024 | 203.06 | 203.06 | 203.06 | 203.06 | 203.06 | - |
| 09 abr 2024 | 206.47 | 206.47 | 206.47 | 206.47 | 206.47 | - |
| 08 abr 2024 | 206.36 | 206.36 | 206.36 | 206.36 | 206.36 | - |
| 05 abr 2024 | 205.51 | 205.51 | 205.51 | 205.51 | 205.51 | - |
| 04 abr 2024 | 205.65 | 205.65 | 205.65 | 205.65 | 205.65 | - |
| 03 abr 2024 | 206.83 | 206.83 | 206.83 | 206.83 | 206.83 | - |
| 02 abr 2024 | 206.52 | 206.52 | 206.52 | 206.52 | 206.52 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 211.06 | 211.06 | 211.06 | 211.06 | 211.06 | - |
| 27 mar 2024 | 210.68 | 210.68 | 210.68 | 210.68 | 210.68 | - |
| 26 mar 2024 | 208.72 | 208.72 | 208.72 | 208.72 | 208.72 | - |
| 25 mar 2024 | 208.44 | 208.44 | 208.44 | 208.44 | 208.44 | - |
| 22 mar 2024 | 208.88 | 208.88 | 208.88 | 208.88 | 208.88 | - |
| 21 mar 2024 | 210.16 | 210.16 | 210.16 | 210.16 | 210.16 | - |
| 20 mar 2024 | 208.51 | 208.51 | 208.51 | 208.51 | 208.51 | - |
| 19 mar 2024 | 207.24 | 207.24 | 207.24 | 207.24 | 207.24 | - |
| 18 mar 2024 | 206.28 | 206.28 | 206.28 | 206.28 | 206.28 | - |
| 15 mar 2024 | 206.04 | 206.04 | 206.04 | 206.04 | 206.04 | - |
| 14 mar 2024 | 206.03 | 206.03 | 206.03 | 206.03 | 206.03 | - |
| 13 mar 2024 | 207.44 | 207.44 | 207.44 | 207.44 | 207.44 | - |
| 12 mar 2024 | 206.55 | 206.55 | 206.55 | 206.55 | 206.55 | - |
| 11 mar 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| 08 mar 2024 | 207.05 | 207.05 | 207.05 | 207.05 | 207.05 | - |
| 07 mar 2024 | 207.40 | 207.40 | 207.40 | 207.40 | 207.40 | - |
| 06 mar 2024 | 205.73 | 205.73 | 205.73 | 205.73 | 205.73 | - |
| 05 mar 2024 | 204.22 | 204.22 | 204.22 | 204.22 | 204.22 | - |
| 04 mar 2024 | 206.03 | 206.03 | 206.03 | 206.03 | 206.03 | - |
| 01 mar 2024 | 205.79 | 205.79 | 205.79 | 205.79 | 205.79 | - |
| 29 feb 2024 | 204.30 | 204.30 | 204.30 | 204.30 | 204.30 | - |
| 28 feb 2024 | 203.06 | 203.06 | 203.06 | 203.06 | 203.06 | - |
| 27 feb 2024 | 203.63 | 203.63 | 203.63 | 203.63 | 203.63 | - |
| 26 feb 2024 | 202.83 | 202.83 | 202.83 | 202.83 | 202.83 | - |
| 23 feb 2024 | 202.68 | 202.68 | 202.68 | 202.68 | 202.68 | - |
| 22 feb 2024 | 201.36 | 201.36 | 201.36 | 201.36 | 201.36 | - |
| 21 feb 2024 | 200.21 | 200.21 | 200.21 | 200.21 | 200.21 | - |
| 20 feb 2024 | 200.79 | 200.79 | 200.79 | 200.79 | 200.79 | - |
| 16 feb 2024 | 201.44 | 201.44 | 201.44 | 201.44 | 201.44 | - |
| 15 feb 2024 | 201.58 | 201.58 | 201.58 | 201.58 | 201.58 | - |
| 14 feb 2024 | 198.59 | 198.59 | 198.59 | 198.59 | 198.59 | - |
| 13 feb 2024 | 196.39 | 196.39 | 196.39 | 196.39 | 196.39 | - |
| 12 feb 2024 | 200.94 | 200.94 | 200.94 | 200.94 | 200.94 | - |
| 09 feb 2024 | 199.20 | 199.20 | 199.20 | 199.20 | 199.20 | - |
| 08 feb 2024 | 198.35 | 198.35 | 198.35 | 198.35 | 198.35 | - |
| 07 feb 2024 | 196.78 | 196.78 | 196.78 | 196.78 | 196.78 | - |
| 06 feb 2024 | 196.23 | 196.23 | 196.23 | 196.23 | 196.23 | - |
| 05 feb 2024 | 195.05 | 195.05 | 195.05 | 195.05 | 195.05 | - |
| 02 feb 2024 | 197.19 | 197.19 | 197.19 | 197.19 | 197.19 | - |
| 01 feb 2024 | 196.88 | 196.88 | 196.88 | 196.88 | 196.88 | - |
| 31 ene 2024 | 195.95 | 195.95 | 195.95 | 195.95 | 195.95 | - |
| 30 ene 2024 | 197.46 | 197.46 | 197.46 | 197.46 | 197.46 | - |
| 29 ene 2024 | 197.08 | 197.08 | 197.08 | 197.08 | 197.08 | - |
| 26 ene 2024 | 196.02 | 196.02 | 196.02 | 196.02 | 196.02 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 195.01 | 195.01 | 195.01 | 195.01 | 195.01 | - |
| 23 ene 2024 | 194.83 | 194.83 | 194.83 | 194.83 | 194.83 | - |
| 22 ene 2024 | 196.03 | 196.03 | 196.03 | 196.03 | 196.03 | - |
| 19 ene 2024 | 193.79 | 193.79 | 193.79 | 193.79 | 193.79 | - |
| 18 ene 2024 | 192.70 | 192.70 | 192.70 | 192.70 | 192.70 | - |
| 17 ene 2024 | 191.48 | 191.48 | 191.48 | 191.48 | 191.48 | - |
| 16 ene 2024 | 193.23 | 193.23 | 193.23 | 193.23 | 193.23 | - |
| 12 ene 2024 | 195.62 | 195.62 | 195.62 | 195.62 | 195.62 | - |
| 11 ene 2024 | 195.24 | 195.24 | 195.24 | 195.24 | 195.24 | - |
| 10 ene 2024 | 195.64 | 195.64 | 195.64 | 195.64 | 195.64 | - |
| 09 ene 2024 | 194.95 | 194.95 | 194.95 | 194.95 | 194.95 | - |
| 08 ene 2024 | 195.67 | 195.67 | 195.67 | 195.67 | 195.67 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 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.