U.S. markets open in 9 hours 22 minutes
F S&P 500
5,366.50 +2.50 (+0.05%) F Dow Jones
38,992.00 +37.00 (+0.09%) F Nasdaq
19,082.00 +21.75 (+0.11%) E-mini Russell 2000 Index Futur
2,058.10 +5.10 (+0.25%) Petróleo
75.77 +0.22 (+0.29%) Oro
2,398.60 +7.70 (+0.32%)
PATRIZIA Capital Low Carbon Core Infrastructure Fund (0P00019CNO)
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:
07 jun 2023 - 07 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 jun 2024 | - | - | - | - | - | - |
| 05 jun 2024 | 143.37 | 143.37 | 143.37 | 143.37 | 143.37 | - |
| 04 jun 2024 | 143.82 | 143.82 | 143.82 | 143.82 | 143.82 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 142.26 | 142.26 | 142.26 | 142.26 | 142.26 | - |
| 30 may 2024 | 140.15 | 140.15 | 140.15 | 140.15 | 140.15 | - |
| 29 may 2024 | 138.56 | 138.56 | 138.56 | 138.56 | 138.56 | - |
| 28 may 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
| 24 may 2024 | 140.94 | 140.94 | 140.94 | 140.94 | 140.94 | - |
| 23 may 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | - |
| 22 may 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 21 may 2024 | 144.77 | 144.77 | 144.77 | 144.77 | 144.77 | - |
| 20 may 2024 | 144.95 | 144.95 | 144.95 | 144.95 | 144.95 | - |
| 17 may 2024 | 145.66 | 145.66 | 145.66 | 145.66 | 145.66 | - |
| 16 may 2024 | 145.96 | 145.96 | 145.96 | 145.96 | 145.96 | - |
| 15 may 2024 | 145.89 | 145.89 | 145.89 | 145.89 | 145.89 | - |
| 14 may 2024 | 144.47 | 144.47 | 144.47 | 144.47 | 144.47 | - |
| 13 may 2024 | 143.94 | 143.94 | 143.94 | 143.94 | 143.94 | - |
| 10 may 2024 | 143.68 | 143.68 | 143.68 | 143.68 | 143.68 | - |
| 09 may 2024 | 143.25 | 143.25 | 143.25 | 143.25 | 143.25 | - |
| 08 may 2024 | 142.05 | 142.05 | 142.05 | 142.05 | 142.05 | - |
| 07 may 2024 | 141.74 | 141.74 | 141.74 | 141.74 | 141.74 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 140.54 | 140.54 | 140.54 | 140.54 | 140.54 | - |
| 02 may 2024 | 139.69 | 139.69 | 139.69 | 139.69 | 139.69 | - |
| 01 may 2024 | 138.16 | 138.16 | 138.16 | 138.16 | 138.16 | - |
| 30 abr 2024 | 137.05 | 137.05 | 137.05 | 137.05 | 137.05 | - |
| 29 abr 2024 | 138.15 | 138.15 | 138.15 | 138.15 | 138.15 | - |
| 26 abr 2024 | 136.68 | 136.68 | 136.68 | 136.68 | 136.68 | - |
| 25 abr 2024 | - | - | - | - | - | - |
| 24 abr 2024 | 137.51 | 137.51 | 137.51 | 137.51 | 137.51 | - |
| 23 abr 2024 | 138.05 | 138.05 | 138.05 | 138.05 | 138.05 | - |
| 22 abr 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
| 19 abr 2024 | 135.99 | 135.99 | 135.99 | 135.99 | 135.99 | - |
| 18 abr 2024 | 135.12 | 135.12 | 135.12 | 135.12 | 135.12 | - |
| 17 abr 2024 | 134.08 | 134.08 | 134.08 | 134.08 | 134.08 | - |
| 16 abr 2024 | 133.23 | 133.23 | 133.23 | 133.23 | 133.23 | - |
| 15 abr 2024 | 134.90 | 134.90 | 134.90 | 134.90 | 134.90 | - |
| 12 abr 2024 | 135.45 | 135.45 | 135.45 | 135.45 | 135.45 | - |
| 11 abr 2024 | 135.53 | 135.53 | 135.53 | 135.53 | 135.53 | - |
| 10 abr 2024 | 136.15 | 136.15 | 136.15 | 136.15 | 136.15 | - |
| 09 abr 2024 | 139.07 | 139.07 | 139.07 | 139.07 | 139.07 | - |
| 08 abr 2024 | 138.58 | 138.58 | 138.58 | 138.58 | 138.58 | - |
| 05 abr 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
| 04 abr 2024 | 139.29 | 139.29 | 139.29 | 139.29 | 139.29 | - |
| 03 abr 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - |
| 02 abr 2024 | 139.23 | 139.23 | 139.23 | 139.23 | 139.23 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 140.74 | 140.74 | 140.74 | 140.74 | 140.74 | - |
| 27 mar 2024 | 141.12 | 141.12 | 141.12 | 141.12 | 141.12 | - |
| 26 mar 2024 | 139.33 | 139.33 | 139.33 | 139.33 | 139.33 | - |
| 25 mar 2024 | 140.09 | 140.09 | 140.09 | 140.09 | 140.09 | - |
| 22 mar 2024 | 139.76 | 139.76 | 139.76 | 139.76 | 139.76 | - |
| 21 mar 2024 | 139.49 | 139.49 | 139.49 | 139.49 | 139.49 | - |
| 20 mar 2024 | 140.22 | 140.22 | 140.22 | 140.22 | 140.22 | - |
| 19 mar 2024 | 139.05 | 139.05 | 139.05 | 139.05 | 139.05 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 139.62 | 139.62 | 139.62 | 139.62 | 139.62 | - |
| 14 mar 2024 | 139.57 | 139.57 | 139.57 | 139.57 | 139.57 | - |
| 13 mar 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
| 12 mar 2024 | 140.17 | 140.17 | 140.17 | 140.17 | 140.17 | - |
| 11 mar 2024 | 141.06 | 141.06 | 141.06 | 141.06 | 141.06 | - |
| 08 mar 2024 | 141.25 | 141.25 | 141.25 | 141.25 | 141.25 | - |
| 07 mar 2024 | 141.14 | 141.14 | 141.14 | 141.14 | 141.14 | - |
| 06 mar 2024 | 139.15 | 139.15 | 139.15 | 139.15 | 139.15 | - |
| 05 mar 2024 | 138.34 | 138.34 | 138.34 | 138.34 | 138.34 | - |
| 04 mar 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
| 01 mar 2024 | 137.01 | 137.01 | 137.01 | 137.01 | 137.01 | - |
| 29 feb 2024 | 136.62 | 136.62 | 136.62 | 136.62 | 136.62 | - |
| 28 feb 2024 | 136.35 | 136.35 | 136.35 | 136.35 | 136.35 | - |
| 27 feb 2024 | 136.97 | 136.97 | 136.97 | 136.97 | 136.97 | - |
| 26 feb 2024 | 136.44 | 136.44 | 136.44 | 136.44 | 136.44 | - |
| 23 feb 2024 | 137.86 | 137.86 | 137.86 | 137.86 | 137.86 | - |
| 22 feb 2024 | 137.63 | 137.63 | 137.63 | 137.63 | 137.63 | - |
| 21 feb 2024 | 138.08 | 138.08 | 138.08 | 138.08 | 138.08 | - |
| 20 feb 2024 | 137.38 | 137.38 | 137.38 | 137.38 | 137.38 | - |
| 16 feb 2024 | 136.01 | 136.01 | 136.01 | 136.01 | 136.01 | - |
| 15 feb 2024 | 136.16 | 136.16 | 136.16 | 136.16 | 136.16 | - |
| 14 feb 2024 | 134.37 | 134.37 | 134.37 | 134.37 | 134.37 | - |
| 13 feb 2024 | 133.99 | 133.99 | 133.99 | 133.99 | 133.99 | - |
| 12 feb 2024 | 136.02 | 136.02 | 136.02 | 136.02 | 136.02 | - |
| 09 feb 2024 | 135.15 | 135.15 | 135.15 | 135.15 | 135.15 | - |
| 08 feb 2024 | 135.62 | 135.62 | 135.62 | 135.62 | 135.62 | - |
| 07 feb 2024 | 136.81 | 136.81 | 136.81 | 136.81 | 136.81 | - |
| 06 feb 2024 | 137.35 | 137.35 | 137.35 | 137.35 | 137.35 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 138.18 | 138.18 | 138.18 | 138.18 | 138.18 | - |
| 01 feb 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | - |
| 31 ene 2024 | 138.63 | 138.63 | 138.63 | 138.63 | 138.63 | - |
| 30 ene 2024 | 138.62 | 138.62 | 138.62 | 138.62 | 138.62 | - |
| 29 ene 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | - |
| 26 ene 2024 | - | - | - | - | - | - |
| 25 ene 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
| 24 ene 2024 | 136.89 | 136.89 | 136.89 | 136.89 | 136.89 | - |
| 23 ene 2024 | 137.23 | 137.23 | 137.23 | 137.23 | 137.23 | - |
| 22 ene 2024 | 138.35 | 138.35 | 138.35 | 138.35 | 138.35 | - |
| 19 ene 2024 | 137.89 | 137.89 | 137.89 | 137.89 | 137.89 | - |
| 18 ene 2024 | 137.68 | 137.68 | 137.68 | 137.68 | 137.68 | - |
| 17 ene 2024 | 138.59 | 138.59 | 138.59 | 138.59 | 138.59 | - |
| 16 ene 2024 | 140.45 | 140.45 | 140.45 | 140.45 | 140.45 | - |
| *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.