U.S. markets open in 9 hours 27 minutes
F S&P 500
5,365.75 -5.50 (-0.10%) F Dow Jones
38,859.00 -70.00 (-0.18%) F Nasdaq
19,088.00 -21.75 (-0.11%) E-mini Russell 2000 Index Futur
2,031.30 -4.60 (-0.23%) Petróleo
77.66 -0.08 (-0.10%) Oro
2,320.40 -6.60 (-0.28%)
Man AHL Active Balanced I USD Acc (0P0001F4WT)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
11 jun 2023 - 11 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | - | - | - | - | - | - |
| 07 jun 2024 | 143.21 | 143.21 | 143.21 | 143.21 | 143.21 | - |
| 06 jun 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
| 05 jun 2024 | 144.05 | 144.05 | 144.05 | 144.05 | 144.05 | - |
| 04 jun 2024 | 142.85 | 142.85 | 142.85 | 142.85 | 142.85 | - |
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 141.37 | 141.37 | 141.37 | 141.37 | 141.37 | - |
| 30 may 2024 | 140.46 | 140.46 | 140.46 | 140.46 | 140.46 | - |
| 29 may 2024 | 140.21 | 140.21 | 140.21 | 140.21 | 140.21 | - |
| 28 may 2024 | 142.76 | 142.76 | 142.76 | 142.76 | 142.76 | - |
| 24 may 2024 | 143.02 | 143.02 | 143.02 | 143.02 | 143.02 | - |
| 23 may 2024 | 143.18 | 143.18 | 143.18 | 143.18 | 143.18 | - |
| 22 may 2024 | 143.84 | 143.84 | 143.84 | 143.84 | 143.84 | - |
| 21 may 2024 | 144.60 | 144.60 | 144.60 | 144.60 | 144.60 | - |
| 20 may 2024 | 144.66 | 144.66 | 144.66 | 144.66 | 144.66 | - |
| 17 may 2024 | 144.48 | 144.48 | 144.48 | 144.48 | 144.48 | - |
| 16 may 2024 | 144.97 | 144.97 | 144.97 | 144.97 | 144.97 | - |
| 15 may 2024 | 144.71 | 144.71 | 144.71 | 144.71 | 144.71 | - |
| 14 may 2024 | 142.96 | 142.96 | 142.96 | 142.96 | 142.96 | - |
| 13 may 2024 | 142.62 | 142.62 | 142.62 | 142.62 | 142.62 | - |
| 10 may 2024 | 142.57 | 142.57 | 142.57 | 142.57 | 142.57 | - |
| 09 may 2024 | 142.09 | 142.09 | 142.09 | 142.09 | 142.09 | - |
| 08 may 2024 | 141.81 | 141.81 | 141.81 | 141.81 | 141.81 | - |
| 07 may 2024 | 142.28 | 142.28 | 142.28 | 142.28 | 142.28 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 139.55 | 139.55 | 139.55 | 139.55 | 139.55 | - |
| 02 may 2024 | 138.20 | 138.20 | 138.20 | 138.20 | 138.20 | - |
| 01 may 2024 | 137.57 | 137.57 | 137.57 | 137.57 | 137.57 | - |
| 30 abr 2024 | 137.64 | 137.64 | 137.64 | 137.64 | 137.64 | - |
| 29 abr 2024 | 138.80 | 138.80 | 138.80 | 138.80 | 138.80 | - |
| 26 abr 2024 | 137.91 | 137.91 | 137.91 | 137.91 | 137.91 | - |
| 25 abr 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
| 24 abr 2024 | 137.56 | 137.56 | 137.56 | 137.56 | 137.56 | - |
| 23 abr 2024 | 137.99 | 137.99 | 137.99 | 137.99 | 137.99 | - |
| 22 abr 2024 | 136.76 | 136.76 | 136.76 | 136.76 | 136.76 | - |
| 19 abr 2024 | 135.60 | 135.60 | 135.60 | 135.60 | 135.60 | - |
| 18 abr 2024 | 136.31 | 136.31 | 136.31 | 136.31 | 136.31 | - |
| 17 abr 2024 | 136.09 | 136.09 | 136.09 | 136.09 | 136.09 | - |
| 16 abr 2024 | 135.89 | 135.89 | 135.89 | 135.89 | 135.89 | - |
| 15 abr 2024 | 138.31 | 138.31 | 138.31 | 138.31 | 138.31 | - |
| 12 abr 2024 | 139.98 | 139.98 | 139.98 | 139.98 | 139.98 | - |
| 11 abr 2024 | 139.61 | 139.61 | 139.61 | 139.61 | 139.61 | - |
| 10 abr 2024 | 140.51 | 140.51 | 140.51 | 140.51 | 140.51 | - |
| 09 abr 2024 | 142.08 | 142.08 | 142.08 | 142.08 | 142.08 | - |
| 08 abr 2024 | 141.44 | 141.44 | 141.44 | 141.44 | 141.44 | - |
| 05 abr 2024 | 141.16 | 141.16 | 141.16 | 141.16 | 141.16 | - |
| 04 abr 2024 | 142.58 | 142.58 | 142.58 | 142.58 | 142.58 | - |
| 03 abr 2024 | 141.96 | 141.96 | 141.96 | 141.96 | 141.96 | - |
| 02 abr 2024 | 142.16 | 142.16 | 142.16 | 142.16 | 142.16 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 144.67 | 144.67 | 144.67 | 144.67 | 144.67 | - |
| 27 mar 2024 | 144.49 | 144.49 | 144.49 | 144.49 | 144.49 | - |
| 26 mar 2024 | 143.60 | 143.60 | 143.60 | 143.60 | 143.60 | - |
| 25 mar 2024 | 143.05 | 143.05 | 143.05 | 143.05 | 143.05 | - |
| 22 mar 2024 | 143.80 | 143.80 | 143.80 | 143.80 | 143.80 | - |
| 21 mar 2024 | 143.36 | 143.36 | 143.36 | 143.36 | 143.36 | - |
| 20 mar 2024 | 141.60 | 141.60 | 141.60 | 141.60 | 141.60 | - |
| 19 mar 2024 | 140.90 | 140.90 | 140.90 | 140.90 | 140.90 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 139.79 | 139.79 | 139.79 | 139.79 | 139.79 | - |
| 14 mar 2024 | 140.50 | 140.50 | 140.50 | 140.50 | 140.50 | - |
| 13 mar 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
| 12 mar 2024 | 141.86 | 141.86 | 141.86 | 141.86 | 141.86 | - |
| 11 mar 2024 | 140.88 | 140.88 | 140.88 | 140.88 | 140.88 | - |
| 08 mar 2024 | 141.78 | 141.78 | 141.78 | 141.78 | 141.78 | - |
| 07 mar 2024 | 141.62 | 141.62 | 141.62 | 141.62 | 141.62 | - |
| 06 mar 2024 | 140.73 | 140.73 | 140.73 | 140.73 | 140.73 | - |
| 05 mar 2024 | 139.84 | 139.84 | 139.84 | 139.84 | 139.84 | - |
| 04 mar 2024 | 139.43 | 139.43 | 139.43 | 139.43 | 139.43 | - |
| 01 mar 2024 | 139.60 | 139.60 | 139.60 | 139.60 | 139.60 | - |
| 29 feb 2024 | 138.23 | 138.23 | 138.23 | 138.23 | 138.23 | - |
| 28 feb 2024 | 137.52 | 137.52 | 137.52 | 137.52 | 137.52 | - |
| 27 feb 2024 | 137.79 | 137.79 | 137.79 | 137.79 | 137.79 | - |
| 26 feb 2024 | 137.77 | 137.77 | 137.77 | 137.77 | 137.77 | - |
| 23 feb 2024 | 138.39 | 138.39 | 138.39 | 138.39 | 138.39 | - |
| 22 feb 2024 | 137.48 | 137.48 | 137.48 | 137.48 | 137.48 | - |
| 21 feb 2024 | 135.71 | 135.71 | 135.71 | 135.71 | 135.71 | - |
| 20 feb 2024 | 136.28 | 136.28 | 136.28 | 136.28 | 136.28 | - |
| 16 feb 2024 | 136.08 | 136.08 | 136.08 | 136.08 | 136.08 | - |
| 15 feb 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 14 feb 2024 | 134.54 | 134.54 | 134.54 | 134.54 | 134.54 | - |
| 13 feb 2024 | 133.88 | 133.88 | 133.88 | 133.88 | 133.88 | - |
| 12 feb 2024 | 135.20 | 135.20 | 135.20 | 135.20 | 135.20 | - |
| 09 feb 2024 | 134.70 | 134.70 | 134.70 | 134.70 | 134.70 | - |
| 08 feb 2024 | 134.81 | 134.81 | 134.81 | 134.81 | 134.81 | - |
| 07 feb 2024 | 135.04 | 135.04 | 135.04 | 135.04 | 135.04 | - |
| 06 feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 135.00 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 135.32 | 135.32 | 135.32 | 135.32 | 135.32 | - |
| 01 feb 2024 | 135.75 | 135.75 | 135.75 | 135.75 | 135.75 | - |
| 31 ene 2024 | 135.22 | 135.22 | 135.22 | 135.22 | 135.22 | - |
| 30 ene 2024 | 134.84 | 134.84 | 134.84 | 134.84 | 134.84 | - |
| 29 ene 2024 | 134.72 | 134.72 | 134.72 | 134.72 | 134.72 | - |
| 26 ene 2024 | 133.63 | 133.63 | 133.63 | 133.63 | 133.63 | - |
| 25 ene 2024 | 133.44 | 133.44 | 133.44 | 133.44 | 133.44 | - |
| 24 ene 2024 | 132.77 | 132.77 | 132.77 | 132.77 | 132.77 | - |
| 23 ene 2024 | 132.33 | 132.33 | 132.33 | 132.33 | 132.33 | - |
| 22 ene 2024 | 132.68 | 132.68 | 132.68 | 132.68 | 132.68 | - |
| 19 ene 2024 | 131.58 | 131.58 | 131.58 | 131.58 | 131.58 | - |
| 18 ene 2024 | 130.91 | 130.91 | 130.91 | 130.91 | 130.91 | - |
| *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.