U.S. markets open in 4 hours 47 minutes
F S&P 500
5,294.25 -30.50 (-0.57%) F Dow Jones
38,772.00 -172.00 (-0.44%) F Nasdaq
18,813.75 -126.75 (-0.67%) E-mini Russell 2000 Index Futur
2,057.40 -15.80 (-0.76%) Petróleo
80.48 +0.65 (+0.81%) Oro
2,348.60 -7.90 (-0.34%)
ARTICO Sustainable Emerging Mkts L USD (0P0001IC34)
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 |
|---|---|---|---|---|---|---|
| 24 may 2024 | 122.97 | 122.97 | 122.97 | 122.97 | 122.97 | - |
| 23 may 2024 | 123.39 | 123.39 | 123.39 | 123.39 | 123.39 | - |
| 22 may 2024 | 124.23 | 124.23 | 124.23 | 124.23 | 124.23 | - |
| 21 may 2024 | 124.43 | 124.43 | 124.43 | 124.43 | 124.43 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 125.64 | 125.64 | 125.64 | 125.64 | 125.64 | - |
| 16 may 2024 | 125.43 | 125.43 | 125.43 | 125.43 | 125.43 | - |
| 15 may 2024 | 122.92 | 122.92 | 122.92 | 122.92 | 122.92 | - |
| 14 may 2024 | 122.68 | 122.68 | 122.68 | 122.68 | 122.68 | - |
| 13 may 2024 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | - |
| 10 may 2024 | 121.21 | 121.21 | 121.21 | 121.21 | 121.21 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | - |
| 07 may 2024 | 121.87 | 121.87 | 121.87 | 121.87 | 121.87 | - |
| 06 may 2024 | 121.49 | 121.49 | 121.49 | 121.49 | 121.49 | - |
| 03 may 2024 | 121.01 | 121.01 | 121.01 | 121.01 | 121.01 | - |
| 02 may 2024 | 119.84 | 119.84 | 119.84 | 119.84 | 119.84 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| 29 abr 2024 | 119.80 | 119.80 | 119.80 | 119.80 | 119.80 | - |
| 26 abr 2024 | 118.31 | 118.31 | 118.31 | 118.31 | 118.31 | - |
| 25 abr 2024 | 117.56 | 117.56 | 117.56 | 117.56 | 117.56 | - |
| 24 abr 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
| 23 abr 2024 | 116.38 | 116.38 | 116.38 | 116.38 | 116.38 | - |
| 22 abr 2024 | 115.36 | 115.36 | 115.36 | 115.36 | 115.36 | - |
| 19 abr 2024 | 113.77 | 113.77 | 113.77 | 113.77 | 113.77 | - |
| 18 abr 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 17 abr 2024 | 115.76 | 115.76 | 115.76 | 115.76 | 115.76 | - |
| 16 abr 2024 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | - |
| 15 abr 2024 | 117.27 | 117.27 | 117.27 | 117.27 | 117.27 | - |
| 12 abr 2024 | 118.19 | 118.19 | 118.19 | 118.19 | 118.19 | - |
| 11 abr 2024 | 120.39 | 120.39 | 120.39 | 120.39 | 120.39 | - |
| 10 abr 2024 | 120.31 | 120.31 | 120.31 | 120.31 | 120.31 | - |
| 09 abr 2024 | 120.85 | 120.85 | 120.85 | 120.85 | 120.85 | - |
| 08 abr 2024 | 120.04 | 120.04 | 120.04 | 120.04 | 120.04 | - |
| 05 abr 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
| 04 abr 2024 | 120.47 | 120.47 | 120.47 | 120.47 | 120.47 | - |
| 03 abr 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
| 02 abr 2024 | 120.25 | 120.25 | 120.25 | 120.25 | 120.25 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| 27 mar 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| 26 mar 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
| 25 mar 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
| 22 mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 21 mar 2024 | 120.33 | 120.33 | 120.33 | 120.33 | 120.33 | - |
| 20 mar 2024 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - |
| 19 mar 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
| 18 mar 2024 | 119.29 | 119.29 | 119.29 | 119.29 | 119.29 | - |
| 15 mar 2024 | 119.06 | 119.06 | 119.06 | 119.06 | 119.06 | - |
| 14 mar 2024 | 120.58 | 120.58 | 120.58 | 120.58 | 120.58 | - |
| 13 mar 2024 | 120.97 | 120.97 | 120.97 | 120.97 | 120.97 | - |
| 12 mar 2024 | 120.69 | 120.69 | 120.69 | 120.69 | 120.69 | - |
| 11 mar 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 08 mar 2024 | 119.45 | 119.45 | 119.45 | 119.45 | 119.45 | - |
| 07 mar 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
| 06 mar 2024 | 118.49 | 118.49 | 118.49 | 118.49 | 118.49 | - |
| 05 mar 2024 | 117.57 | 117.57 | 117.57 | 117.57 | 117.57 | - |
| 04 mar 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
| 01 mar 2024 | 117.93 | 117.93 | 117.93 | 117.93 | 117.93 | - |
| 29 feb 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
| 28 feb 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 27 feb 2024 | 118.57 | 118.57 | 118.57 | 118.57 | 118.57 | - |
| 26 feb 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
| 23 feb 2024 | 118.29 | 118.29 | 118.29 | 118.29 | 118.29 | - |
| 22 feb 2024 | 118.37 | 118.37 | 118.37 | 118.37 | 118.37 | - |
| 21 feb 2024 | 117.23 | 117.23 | 117.23 | 117.23 | 117.23 | - |
| 20 feb 2024 | 116.88 | 116.88 | 116.88 | 116.88 | 116.88 | - |
| 16 feb 2024 | 116.56 | 116.56 | 116.56 | 116.56 | 116.56 | - |
| 15 feb 2024 | 115.58 | 115.58 | 115.58 | 115.58 | 115.58 | - |
| 14 feb 2024 | 114.62 | 114.62 | 114.62 | 114.62 | 114.62 | - |
| 13 feb 2024 | 114.03 | 114.03 | 114.03 | 114.03 | 114.03 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 114.19 | 114.19 | 114.19 | 114.19 | 114.19 | - |
| 08 feb 2024 | 114.23 | 114.23 | 114.23 | 114.23 | 114.23 | - |
| 07 feb 2024 | 115.09 | 115.09 | 115.09 | 115.09 | 115.09 | - |
| 06 feb 2024 | 115.21 | 115.21 | 115.21 | 115.21 | 115.21 | - |
| 05 feb 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| 02 feb 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| 01 feb 2024 | 113.26 | 113.26 | 113.26 | 113.26 | 113.26 | - |
| 31 ene 2024 | 112.33 | 112.33 | 112.33 | 112.33 | 112.33 | - |
| 30 ene 2024 | 112.42 | 112.42 | 112.42 | 112.42 | 112.42 | - |
| 29 ene 2024 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | - |
| 26 ene 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | 112.56 | 112.56 | 112.56 | 112.56 | 112.56 | - |
| 23 ene 2024 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | - |
| 22 ene 2024 | 110.49 | 110.49 | 110.49 | 110.49 | 110.49 | - |
| 19 ene 2024 | 111.37 | 111.37 | 111.37 | 111.37 | 111.37 | - |
| 18 ene 2024 | 110.20 | 110.20 | 110.20 | 110.20 | 110.20 | - |
| 17 ene 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 16 ene 2024 | 112.06 | 112.06 | 112.06 | 112.06 | 112.06 | - |
| 12 ene 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| 11 ene 2024 | 113.53 | 113.53 | 113.53 | 113.53 | 113.53 | - |
| 10 ene 2024 | 112.97 | 112.97 | 112.97 | 112.97 | 112.97 | - |
| 09 ene 2024 | 113.34 | 113.34 | 113.34 | 113.34 | 113.34 | - |
| 08 ene 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 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.