U.S. markets open in 3 hours
F S&P 500
5,355.00 +27.00 (+0.51%) F Dow Jones
39,822.00 +39.00 (+0.10%) F Nasdaq
18,947.75 +161.00 (+0.86%) E-mini Russell 2000 Index Futur
2,094.80 +5.70 (+0.27%) Petróleo
78.17 +0.60 (+0.77%) Oro
2,367.00 -25.90 (-1.08%)
Aperture Credit Opportunities IX USDAcc (0P0001IC8G)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
23 may 2023 - 23 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 22 may 2024 | - | - | - | - | - | - |
| 21 may 2024 | 119.89 | 119.89 | 119.89 | 119.89 | 119.89 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
| 16 may 2024 | 119.85 | 119.85 | 119.85 | 119.85 | 119.85 | - |
| 15 may 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
| 14 may 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
| 13 may 2024 | 119.71 | 119.71 | 119.71 | 119.71 | 119.71 | - |
| 10 may 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
| 07 may 2024 | 119.57 | 119.57 | 119.57 | 119.57 | 119.57 | - |
| 06 may 2024 | 119.64 | 119.64 | 119.64 | 119.64 | 119.64 | - |
| 03 may 2024 | 119.48 | 119.48 | 119.48 | 119.48 | 119.48 | - |
| 02 may 2024 | 119.16 | 119.16 | 119.16 | 119.16 | 119.16 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| 29 abr 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
| 26 abr 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
| 25 abr 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
| 24 abr 2024 | 118.92 | 118.92 | 118.92 | 118.92 | 118.92 | - |
| 23 abr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
| 22 abr 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
| 19 abr 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
| 18 abr 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 17 abr 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| 16 abr 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
| 15 abr 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| 12 abr 2024 | - | - | - | - | - | - |
| 11 abr 2024 | 118.48 | 118.48 | 118.48 | 118.48 | 118.48 | - |
| 10 abr 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
| 09 abr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
| 08 abr 2024 | 118.59 | 118.59 | 118.59 | 118.59 | 118.59 | - |
| 05 abr 2024 | 118.58 | 118.58 | 118.58 | 118.58 | 118.58 | - |
| 04 abr 2024 | 118.76 | 118.76 | 118.76 | 118.76 | 118.76 | - |
| 03 abr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
| 02 abr 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 27 mar 2024 | 118.77 | 118.77 | 118.77 | 118.77 | 118.77 | - |
| 26 mar 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
| 25 mar 2024 | 118.88 | 118.88 | 118.88 | 118.88 | 118.88 | - |
| 22 mar 2024 | 118.75 | 118.75 | 118.75 | 118.75 | 118.75 | - |
| 21 mar 2024 | 118.99 | 118.99 | 118.99 | 118.99 | 118.99 | - |
| 20 mar 2024 | 119.50 | 119.50 | 119.50 | 119.50 | 119.50 | - |
| 19 mar 2024 | 119.92 | 119.92 | 119.92 | 119.92 | 119.92 | - |
| 18 mar 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
| 15 mar 2024 | 119.81 | 119.81 | 119.81 | 119.81 | 119.81 | - |
| 14 mar 2024 | 119.68 | 119.68 | 119.68 | 119.68 | 119.68 | - |
| 13 mar 2024 | 119.61 | 119.61 | 119.61 | 119.61 | 119.61 | - |
| 12 mar 2024 | 119.54 | 119.54 | 119.54 | 119.54 | 119.54 | - |
| 11 mar 2024 | 119.53 | 119.53 | 119.53 | 119.53 | 119.53 | - |
| 08 mar 2024 | 119.47 | 119.47 | 119.47 | 119.47 | 119.47 | - |
| 07 mar 2024 | 119.38 | 119.38 | 119.38 | 119.38 | 119.38 | - |
| 06 mar 2024 | 119.17 | 119.17 | 119.17 | 119.17 | 119.17 | - |
| 05 mar 2024 | 119.13 | 119.13 | 119.13 | 119.13 | 119.13 | - |
| 04 mar 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
| 01 mar 2024 | 118.93 | 118.93 | 118.93 | 118.93 | 118.93 | - |
| 29 feb 2024 | 118.81 | 118.81 | 118.81 | 118.81 | 118.81 | - |
| 28 feb 2024 | 118.71 | 118.71 | 118.71 | 118.71 | 118.71 | - |
| 27 feb 2024 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | - |
| 26 feb 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
| 23 feb 2024 | 118.61 | 118.61 | 118.61 | 118.61 | 118.61 | - |
| 22 feb 2024 | 118.55 | 118.55 | 118.55 | 118.55 | 118.55 | - |
| 21 feb 2024 | 118.40 | 118.40 | 118.40 | 118.40 | 118.40 | - |
| 20 feb 2024 | 118.46 | 118.46 | 118.46 | 118.46 | 118.46 | - |
| 16 feb 2024 | 118.23 | 118.23 | 118.23 | 118.23 | 118.23 | - |
| 15 feb 2024 | 118.24 | 118.24 | 118.24 | 118.24 | 118.24 | - |
| 14 feb 2024 | 118.12 | 118.12 | 118.12 | 118.12 | 118.12 | - |
| 13 feb 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 12 feb 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 09 feb 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 118.08 | 118.08 | 118.08 | 118.08 | 118.08 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 117.92 | 117.92 | 117.92 | 117.92 | 117.92 | - |
| 02 feb 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
| 01 feb 2024 | 118.03 | 118.03 | 118.03 | 118.03 | 118.03 | - |
| 31 ene 2024 | 118.05 | 118.05 | 118.05 | 118.05 | 118.05 | - |
| 30 ene 2024 | 118.07 | 118.07 | 118.07 | 118.07 | 118.07 | - |
| 29 ene 2024 | 118.10 | 118.10 | 118.10 | 118.10 | 118.10 | - |
| 26 ene 2024 | 118.25 | 118.25 | 118.25 | 118.25 | 118.25 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 117.97 | 117.97 | 117.97 | 117.97 | 117.97 | - |
| 22 ene 2024 | 117.91 | 117.91 | 117.91 | 117.91 | 117.91 | - |
| 19 ene 2024 | 117.79 | 117.79 | 117.79 | 117.79 | 117.79 | - |
| 18 ene 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 17 ene 2024 | 117.71 | 117.71 | 117.71 | 117.71 | 117.71 | - |
| 16 ene 2024 | 118.01 | 118.01 | 118.01 | 118.01 | 118.01 | - |
| 12 ene 2024 | 117.98 | 117.98 | 117.98 | 117.98 | 117.98 | - |
| 11 ene 2024 | 117.81 | 117.81 | 117.81 | 117.81 | 117.81 | - |
| 10 ene 2024 | 117.69 | 117.69 | 117.69 | 117.69 | 117.69 | - |
| 09 ene 2024 | 117.68 | 117.68 | 117.68 | 117.68 | 117.68 | - |
| 08 ene 2024 | 117.63 | 117.63 | 117.63 | 117.63 | 117.63 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| *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.