Aperture New World Opportunities I USD (0P0001FTJP)
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:
23 jun 2023 - 23 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | - | - | - | - | - | - |
| 20 jun 2024 | 104.44 | 104.44 | 104.44 | 104.44 | 104.44 | - |
| 18 jun 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
| 17 jun 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 14 jun 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 13 jun 2024 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | - |
| 12 jun 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| 11 jun 2024 | 104.07 | 104.07 | 104.07 | 104.07 | 104.07 | - |
| 10 jun 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| 07 jun 2024 | 103.97 | 103.97 | 103.97 | 103.97 | 103.97 | - |
| 06 jun 2024 | 104.18 | 104.18 | 104.18 | 104.18 | 104.18 | - |
| 05 jun 2024 | 104.19 | 104.19 | 104.19 | 104.19 | 104.19 | - |
| 04 jun 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 03 jun 2024 | 104.09 | 104.09 | 104.09 | 104.09 | 104.09 | - |
| 31 may 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| 30 may 2024 | 103.84 | 103.84 | 103.84 | 103.84 | 103.84 | - |
| 29 may 2024 | 103.69 | 103.69 | 103.69 | 103.69 | 103.69 | - |
| 28 may 2024 | - | - | - | - | - | - |
| 24 may 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| 23 may 2024 | 103.86 | 103.86 | 103.86 | 103.86 | 103.86 | - |
| 22 may 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
| 21 may 2024 | 104.12 | 104.12 | 104.12 | 104.12 | 104.12 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 104.03 | 104.03 | 104.03 | 104.03 | 104.03 | - |
| 16 may 2024 | 104.06 | 104.06 | 104.06 | 104.06 | 104.06 | - |
| 15 may 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 14 may 2024 | 103.79 | 103.79 | 103.79 | 103.79 | 103.79 | - |
| 13 may 2024 | 103.68 | 103.68 | 103.68 | 103.68 | 103.68 | - |
| 10 may 2024 | 103.62 | 103.62 | 103.62 | 103.62 | 103.62 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 103.53 | 103.53 | 103.53 | 103.53 | 103.53 | - |
| 07 may 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 06 may 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 03 may 2024 | 103.34 | 103.34 | 103.34 | 103.34 | 103.34 | - |
| 02 may 2024 | 103.05 | 103.05 | 103.05 | 103.05 | 103.05 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 102.81 | 102.81 | 102.81 | 102.81 | 102.81 | - |
| 29 abr 2024 | 102.94 | 102.94 | 102.94 | 102.94 | 102.94 | - |
| 26 abr 2024 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | - |
| 25 abr 2024 | 102.66 | 102.66 | 102.66 | 102.66 | 102.66 | - |
| 24 abr 2024 | 102.78 | 102.78 | 102.78 | 102.78 | 102.78 | - |
| 23 abr 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 22 abr 2024 | 102.70 | 102.70 | 102.70 | 102.70 | 102.70 | - |
| 19 abr 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
| 18 abr 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
| 17 abr 2024 | 102.57 | 102.57 | 102.57 | 102.57 | 102.57 | - |
| 16 abr 2024 | 102.35 | 102.35 | 102.35 | 102.35 | 102.35 | - |
| 15 abr 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 102.92 | 102.92 | 102.92 | 102.92 | 102.92 | - |
| 10 abr 2024 | 103.08 | 103.08 | 103.08 | 103.08 | 103.08 | - |
| 09 abr 2024 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| 08 abr 2024 | 103.28 | 103.28 | 103.28 | 103.28 | 103.28 | - |
| 05 abr 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 04 abr 2024 | 103.41 | 103.41 | 103.41 | 103.41 | 103.41 | - |
| 03 abr 2024 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | - |
| 02 abr 2024 | - | - | - | - | - | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 103.33 | 103.33 | 103.33 | 103.33 | 103.33 | - |
| 27 mar 2024 | 103.30 | 103.30 | 103.30 | 103.30 | 103.30 | - |
| 26 mar 2024 | 103.24 | 103.24 | 103.24 | 103.24 | 103.24 | - |
| 25 mar 2024 | 103.21 | 103.21 | 103.21 | 103.21 | 103.21 | - |
| 22 mar 2024 | 103.26 | 103.26 | 103.26 | 103.26 | 103.26 | - |
| 21 mar 2024 | 103.11 | 103.11 | 103.11 | 103.11 | 103.11 | - |
| 20 mar 2024 | 102.85 | 102.85 | 102.85 | 102.85 | 102.85 | - |
| 19 mar 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 18 mar 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
| 15 mar 2024 | 102.59 | 102.59 | 102.59 | 102.59 | 102.59 | - |
| 14 mar 2024 | 102.67 | 102.67 | 102.67 | 102.67 | 102.67 | - |
| 13 mar 2024 | 102.76 | 102.76 | 102.76 | 102.76 | 102.76 | - |
| 12 mar 2024 | 102.73 | 102.73 | 102.73 | 102.73 | 102.73 | - |
| 11 mar 2024 | 102.79 | 102.79 | 102.79 | 102.79 | 102.79 | - |
| 08 mar 2024 | 102.82 | 102.82 | 102.82 | 102.82 | 102.82 | - |
| 07 mar 2024 | 102.71 | 102.71 | 102.71 | 102.71 | 102.71 | - |
| 06 mar 2024 | 102.56 | 102.56 | 102.56 | 102.56 | 102.56 | - |
| 05 mar 2024 | 102.50 | 102.50 | 102.50 | 102.50 | 102.50 | - |
| 04 mar 2024 | 102.44 | 102.44 | 102.44 | 102.44 | 102.44 | - |
| 01 mar 2024 | 102.43 | 102.43 | 102.43 | 102.43 | 102.43 | - |
| 29 feb 2024 | 102.26 | 102.26 | 102.26 | 102.26 | 102.26 | - |
| 28 feb 2024 | 102.20 | 102.20 | 102.20 | 102.20 | 102.20 | - |
| 27 feb 2024 | 102.08 | 102.08 | 102.08 | 102.08 | 102.08 | - |
| 26 feb 2024 | 102.13 | 102.13 | 102.13 | 102.13 | 102.13 | - |
| 23 feb 2024 | 102.04 | 102.04 | 102.04 | 102.04 | 102.04 | - |
| 22 feb 2024 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - |
| 21 feb 2024 | 101.81 | 101.81 | 101.81 | 101.81 | 101.81 | - |
| 20 feb 2024 | 101.83 | 101.83 | 101.83 | 101.83 | 101.83 | - |
| 16 feb 2024 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | - |
| 15 feb 2024 | 101.78 | 101.78 | 101.78 | 101.78 | 101.78 | - |
| 14 feb 2024 | 101.62 | 101.62 | 101.62 | 101.62 | 101.62 | - |
| 13 feb 2024 | 101.51 | 101.51 | 101.51 | 101.51 | 101.51 | - |
| 12 feb 2024 | 101.79 | 101.79 | 101.79 | 101.79 | 101.79 | - |
| 09 feb 2024 | 101.74 | 101.74 | 101.74 | 101.74 | 101.74 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 101.70 | 101.70 | 101.70 | 101.70 | 101.70 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 101.49 | 101.49 | 101.49 | 101.49 | 101.49 | - |
| 02 feb 2024 | 101.68 | 101.68 | 101.68 | 101.68 | 101.68 | - |
| 01 feb 2024 | 101.92 | 101.92 | 101.92 | 101.92 | 101.92 | - |
| 31 ene 2024 | - | - | - | - | - | - |
| 30 ene 2024 | 101.63 | 101.63 | 101.63 | 101.63 | 101.63 | - |
| *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.