U.S. markets open in 4 hours 15 minutes
F S&P 500
5,200.50 -12.25 (-0.24%) F Dow Jones
39,119.00 -76.00 (-0.19%) F Nasdaq
18,127.00 -59.50 (-0.33%) E-mini Russell 2000 Index Futur
2,056.00 -8.80 (-0.43%) Petróleo
79.74 +0.75 (+0.95%) Oro
2,318.20 -4.10 (-0.18%)
Arcipelagos SICAV Macam Cr SelInsHNWUSDH (0P0001LKBD)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 may 2024 | - | - | - | - | - | - |
| 07 may 2024 | 105.40 | 105.40 | 105.40 | 105.40 | 105.40 | - |
| 06 may 2024 | 105.11 | 105.11 | 105.11 | 105.11 | 105.11 | - |
| 03 may 2024 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - |
| 02 may 2024 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 104.72 | 104.72 | 104.72 | 104.72 | 104.72 | - |
| 29 abr 2024 | 104.90 | 104.90 | 104.90 | 104.90 | 104.90 | - |
| 26 abr 2024 | 104.78 | 104.78 | 104.78 | 104.78 | 104.78 | - |
| 25 abr 2024 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | - |
| 24 abr 2024 | 104.84 | 104.84 | 104.84 | 104.84 | 104.84 | - |
| 23 abr 2024 | 105.13 | 105.13 | 105.13 | 105.13 | 105.13 | - |
| 22 abr 2024 | 105.06 | 105.06 | 105.06 | 105.06 | 105.06 | - |
| 19 abr 2024 | 104.93 | 104.93 | 104.93 | 104.93 | 104.93 | - |
| 18 abr 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| 17 abr 2024 | 105.08 | 105.08 | 105.08 | 105.08 | 105.08 | - |
| 16 abr 2024 | 104.95 | 104.95 | 104.95 | 104.95 | 104.95 | - |
| 15 abr 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
| 12 abr 2024 | 105.70 | 105.70 | 105.70 | 105.70 | 105.70 | - |
| 11 abr 2024 | 105.47 | 105.47 | 105.47 | 105.47 | 105.47 | - |
| 10 abr 2024 | 105.63 | 105.63 | 105.63 | 105.63 | 105.63 | - |
| 09 abr 2024 | 105.83 | 105.83 | 105.83 | 105.83 | 105.83 | - |
| 08 abr 2024 | 105.62 | 105.62 | 105.62 | 105.62 | 105.62 | - |
| 05 abr 2024 | 105.68 | 105.68 | 105.68 | 105.68 | 105.68 | - |
| 04 abr 2024 | 105.75 | 105.75 | 105.75 | 105.75 | 105.75 | - |
| 03 abr 2024 | 105.53 | 105.53 | 105.53 | 105.53 | 105.53 | - |
| 02 abr 2024 | 105.45 | 105.45 | 105.45 | 105.45 | 105.45 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 105.71 | 105.71 | 105.71 | 105.71 | 105.71 | - |
| 27 mar 2024 | 105.56 | 105.56 | 105.56 | 105.56 | 105.56 | - |
| 26 mar 2024 | 105.38 | 105.38 | 105.38 | 105.38 | 105.38 | - |
| 25 mar 2024 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | - |
| 22 mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 21 mar 2024 | - | - | - | - | - | - |
| 20 mar 2024 | 105.22 | 105.22 | 105.22 | 105.22 | 105.22 | - |
| 19 mar 2024 | 105.14 | 105.14 | 105.14 | 105.14 | 105.14 | - |
| 18 mar 2024 | 105.19 | 105.19 | 105.19 | 105.19 | 105.19 | - |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 105.27 | 105.27 | 105.27 | 105.27 | 105.27 | - |
| 13 mar 2024 | 105.42 | 105.42 | 105.42 | 105.42 | 105.42 | - |
| 12 mar 2024 | 105.25 | 105.25 | 105.25 | 105.25 | 105.25 | - |
| 11 mar 2024 | - | - | - | - | - | - |
| 08 mar 2024 | 105.17 | 105.17 | 105.17 | 105.17 | 105.17 | - |
| 07 mar 2024 | 104.86 | 104.86 | 104.86 | 104.86 | 104.86 | - |
| 06 mar 2024 | 104.59 | 104.59 | 104.59 | 104.59 | 104.59 | - |
| 05 mar 2024 | 104.52 | 104.52 | 104.52 | 104.52 | 104.52 | - |
| 04 mar 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 01 mar 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 29 feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 28 feb 2024 | - | - | - | - | - | - |
| 27 feb 2024 | 104.21 | 104.21 | 104.21 | 104.21 | 104.21 | - |
| 26 feb 2024 | 104.36 | 104.36 | 104.36 | 104.36 | 104.36 | - |
| 23 feb 2024 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | - |
| 22 feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 21 feb 2024 | 104.10 | 104.10 | 104.10 | 104.10 | 104.10 | - |
| 20 feb 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 16 feb 2024 | 104.14 | 104.14 | 104.14 | 104.14 | 104.14 | - |
| 15 feb 2024 | 104.13 | 104.13 | 104.13 | 104.13 | 104.13 | - |
| 14 feb 2024 | 104.08 | 104.08 | 104.08 | 104.08 | 104.08 | - |
| 13 feb 2024 | 103.93 | 103.93 | 103.93 | 103.93 | 103.93 | - |
| 12 feb 2024 | 104.01 | 104.01 | 104.01 | 104.01 | 104.01 | - |
| 09 feb 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 08 feb 2024 | - | - | - | - | - | - |
| 07 feb 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| 06 feb 2024 | - | - | - | - | - | - |
| 05 feb 2024 | 104.04 | 104.04 | 104.04 | 104.04 | 104.04 | - |
| 02 feb 2024 | 104.16 | 104.16 | 104.16 | 104.16 | 104.16 | - |
| 01 feb 2024 | 104.28 | 104.28 | 104.28 | 104.28 | 104.28 | - |
| 31 ene 2024 | 104.37 | 104.37 | 104.37 | 104.37 | 104.37 | - |
| 30 ene 2024 | - | - | - | - | - | - |
| 29 ene 2024 | 104.34 | 104.34 | 104.34 | 104.34 | 104.34 | - |
| 26 ene 2024 | 104.23 | 104.23 | 104.23 | 104.23 | 104.23 | - |
| 25 ene 2024 | - | - | - | - | - | - |
| 24 ene 2024 | - | - | - | - | - | - |
| 23 ene 2024 | 103.95 | 103.95 | 103.95 | 103.95 | 103.95 | - |
| 22 ene 2024 | 103.99 | 103.99 | 103.99 | 103.99 | 103.99 | - |
| 19 ene 2024 | 103.73 | 103.73 | 103.73 | 103.73 | 103.73 | - |
| 18 ene 2024 | 103.70 | 103.70 | 103.70 | 103.70 | 103.70 | - |
| 17 ene 2024 | 103.58 | 103.58 | 103.58 | 103.58 | 103.58 | - |
| 16 ene 2024 | 103.78 | 103.78 | 103.78 | 103.78 | 103.78 | - |
| 12 ene 2024 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 11 ene 2024 | 103.76 | 103.76 | 103.76 | 103.76 | 103.76 | - |
| 10 ene 2024 | 103.61 | 103.61 | 103.61 | 103.61 | 103.61 | - |
| 09 ene 2024 | 103.49 | 103.49 | 103.49 | 103.49 | 103.49 | - |
| 08 ene 2024 | 103.44 | 103.44 | 103.44 | 103.44 | 103.44 | - |
| 05 ene 2024 | - | - | - | - | - | - |
| 04 ene 2024 | - | - | - | - | - | - |
| 03 ene 2024 | - | - | - | - | - | - |
| 02 ene 2024 | - | - | - | - | - | - |
| 29 dic 2023 | - | - | - | - | - | - |
| 28 dic 2023 | 103.90 | 103.90 | 103.90 | 103.90 | 103.90 | - |
| 27 dic 2023 | 103.89 | 103.89 | 103.89 | 103.89 | 103.89 | - |
| 26 dic 2023 | - | - | - | - | - | - |
| 22 dic 2023 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | - |
| 21 dic 2023 | 103.77 | 103.77 | 103.77 | 103.77 | 103.77 | - |
| 20 dic 2023 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | - |
| 19 dic 2023 | 103.65 | 103.65 | 103.65 | 103.65 | 103.65 | - |
| 18 dic 2023 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | - |
| 15 dic 2023 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | - |
| 14 dic 2023 | 103.43 | 103.43 | 103.43 | 103.43 | 103.43 | - |
| *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.