Nedgroup Inv Funds Glbl Prpty D USD Acc (0P0001JKHO)
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 |
|---|---|---|---|---|---|---|
| 29 may 2024 | - | - | - | - | - | - |
| 28 may 2024 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | - |
| 24 may 2024 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | - |
| 23 may 2024 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | 1.0866 | - |
| 22 may 2024 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | 1.1073 | - |
| 21 may 2024 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | 1.1125 | - |
| 20 may 2024 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | 1.1132 | - |
| 17 may 2024 | 1.1181 | 1.1181 | 1.1181 | 1.1181 | 1.1181 | - |
| 16 may 2024 | 1.1183 | 1.1183 | 1.1183 | 1.1183 | 1.1183 | - |
| 15 may 2024 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | 1.1177 | - |
| 14 may 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | - |
| 13 may 2024 | 1.0943 | 1.0943 | 1.0943 | 1.0943 | 1.0943 | - |
| 10 may 2024 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | 1.0925 | - |
| 09 may 2024 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | - |
| 08 may 2024 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | - |
| 07 may 2024 | 1.0921 | 1.0921 | 1.0921 | 1.0921 | 1.0921 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | 1.0807 | - |
| 02 may 2024 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | 1.0714 | - |
| 01 may 2024 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | 1.0540 | - |
| 30 abr 2024 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | 1.0595 | - |
| 29 abr 2024 | 1.0684 | 1.0684 | 1.0684 | 1.0684 | 1.0684 | - |
| 26 abr 2024 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | 1.0590 | - |
| 25 abr 2024 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | 1.0548 | - |
| 24 abr 2024 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | 1.0608 | - |
| 23 abr 2024 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | 1.0619 | - |
| 22 abr 2024 | 1.0499 | 1.0499 | 1.0499 | 1.0499 | 1.0499 | - |
| 19 abr 2024 | 1.0417 | 1.0417 | 1.0417 | 1.0417 | 1.0417 | - |
| 18 abr 2024 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | 1.0376 | - |
| 17 abr 2024 | 1.0297 | 1.0297 | 1.0297 | 1.0297 | 1.0297 | - |
| 16 abr 2024 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | 1.0336 | - |
| 15 abr 2024 | 1.0506 | 1.0506 | 1.0506 | 1.0506 | 1.0506 | - |
| 12 abr 2024 | 1.0645 | 1.0645 | 1.0645 | 1.0645 | 1.0645 | - |
| 11 abr 2024 | 1.0701 | 1.0701 | 1.0701 | 1.0701 | 1.0701 | - |
| 10 abr 2024 | 1.0736 | 1.0736 | 1.0736 | 1.0736 | 1.0736 | - |
| 09 abr 2024 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | 1.1049 | - |
| 08 abr 2024 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | 1.0954 | - |
| 05 abr 2024 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | 1.0810 | - |
| 04 abr 2024 | 1.0791 | 1.0791 | 1.0791 | 1.0791 | 1.0791 | - |
| 03 abr 2024 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | 1.0787 | - |
| 02 abr 2024 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | 1.0815 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | 1.1101 | - |
| 27 mar 2024 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | 1.1020 | - |
| 26 mar 2024 | 1.0825 | 1.0825 | 1.0825 | 1.0825 | 1.0825 | - |
| 25 mar 2024 | 1.0838 | 1.0838 | 1.0838 | 1.0838 | 1.0838 | - |
| 22 mar 2024 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | 1.0910 | - |
| 21 mar 2024 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | 1.1002 | - |
| 20 mar 2024 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | 1.0892 | - |
| 19 mar 2024 | 1.0862 | 1.0862 | 1.0862 | 1.0862 | 1.0862 | - |
| 18 mar 2024 | - | - | - | - | - | - |
| 15 mar 2024 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | 1.0803 | - |
| 14 mar 2024 | 1.0831 | 1.0831 | 1.0831 | 1.0831 | 1.0831 | - |
| 13 mar 2024 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | 1.0949 | - |
| 12 mar 2024 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | 1.0974 | - |
| 11 mar 2024 | 1.1029 | 1.1029 | 1.1029 | 1.1029 | 1.1029 | - |
| 08 mar 2024 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | 1.1091 | - |
| 07 mar 2024 | 1.0965 | 1.0965 | 1.0965 | 1.0965 | 1.0965 | - |
| 06 mar 2024 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | 1.0930 | - |
| 05 mar 2024 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | 1.0876 | - |
| 04 mar 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 01 mar 2024 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | 1.0867 | - |
| 29 feb 2024 | 1.0741 | 1.0741 | 1.0741 | 1.0741 | 1.0741 | - |
| 28 feb 2024 | 1.0656 | 1.0656 | 1.0656 | 1.0656 | 1.0656 | - |
| 27 feb 2024 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | 1.0636 | - |
| 26 feb 2024 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | 1.0615 | - |
| 23 feb 2024 | 1.0709 | 1.0709 | 1.0709 | 1.0709 | 1.0709 | - |
| 22 feb 2024 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | - |
| 21 feb 2024 | 1.0708 | 1.0708 | 1.0708 | 1.0708 | 1.0708 | - |
| 20 feb 2024 | 1.0657 | 1.0657 | 1.0657 | 1.0657 | 1.0657 | - |
| 16 feb 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 15 feb 2024 | 1.0744 | 1.0744 | 1.0744 | 1.0744 | 1.0744 | - |
| 14 feb 2024 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | 1.0532 | - |
| 13 feb 2024 | 1.0497 | 1.0497 | 1.0497 | 1.0497 | 1.0497 | - |
| 12 feb 2024 | 1.0687 | 1.0687 | 1.0687 | 1.0687 | 1.0687 | - |
| 09 feb 2024 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | 1.0680 | - |
| 08 feb 2024 | 1.0687 | 1.0687 | 1.0687 | 1.0687 | 1.0687 | - |
| 07 feb 2024 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | 1.0641 | - |
| 06 feb 2024 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | 1.0624 | - |
| 05 feb 2024 | - | - | - | - | - | - |
| 02 feb 2024 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | 1.0690 | - |
| 01 feb 2024 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | 1.0770 | - |
| 31 ene 2024 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | - |
| 30 ene 2024 | 1.0737 | 1.0737 | 1.0737 | 1.0737 | 1.0737 | - |
| 29 ene 2024 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | - |
| 26 ene 2024 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | 1.0726 | - |
| 25 ene 2024 | 1.0719 | 1.0719 | 1.0719 | 1.0719 | 1.0719 | - |
| 24 ene 2024 | 1.0657 | 1.0657 | 1.0657 | 1.0657 | 1.0657 | - |
| 23 ene 2024 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | 1.0691 | - |
| 22 ene 2024 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | 1.0794 | - |
| 19 ene 2024 | 1.0741 | 1.0741 | 1.0741 | 1.0741 | 1.0741 | - |
| 18 ene 2024 | 1.0634 | 1.0634 | 1.0634 | 1.0634 | 1.0634 | - |
| 17 ene 2024 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | 1.0718 | - |
| 16 ene 2024 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | 1.0971 | - |
| 12 ene 2024 | 1.1081 | 1.1081 | 1.1081 | 1.1081 | 1.1081 | - |
| 11 ene 2024 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | 1.0980 | - |
| 10 ene 2024 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | 1.1045 | - |
| 09 ene 2024 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | 1.0997 | - |
| 08 ene 2024 | 1.1052 | 1.1052 | 1.1052 | 1.1052 | 1.1052 | - |
| 05 ene 2024 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | 1.0942 | - |
| *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.