U.S. markets open in 6 hours 19 minutes
F S&P 500
5,543.00 +6.00 (+0.11%) F Dow Jones
39,526.00 0.00 (0.00%) F Nasdaq
20,011.00 +38.75 (+0.19%) E-mini Russell 2000 Index Futur
2,044.30 -0.60 (-0.03%) Petróleo
81.38 +0.55 (+0.68%) Oro
2,328.20 -2.60 (-0.11%)
Arcus Japan E Acc USD (0P0001QGF6)
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:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 114.86 | 114.86 | 114.86 | 114.86 | 114.86 | - |
| 24 jun 2024 | 113.02 | 113.02 | 113.02 | 113.02 | 113.02 | - |
| 21 jun 2024 | 112.92 | 112.92 | 112.92 | 112.92 | 112.92 | - |
| 20 jun 2024 | 113.06 | 113.06 | 113.06 | 113.06 | 113.06 | - |
| 18 jun 2024 | 112.22 | 112.22 | 112.22 | 112.22 | 112.22 | - |
| 17 jun 2024 | 111.49 | 111.49 | 111.49 | 111.49 | 111.49 | - |
| 14 jun 2024 | 113.12 | 113.12 | 113.12 | 113.12 | 113.12 | - |
| 13 jun 2024 | 112.81 | 112.81 | 112.81 | 112.81 | 112.81 | - |
| 12 jun 2024 | 113.81 | 113.81 | 113.81 | 113.81 | 113.81 | - |
| 11 jun 2024 | 114.41 | 114.41 | 114.41 | 114.41 | 114.41 | - |
| 10 jun 2024 | 114.82 | 114.82 | 114.82 | 114.82 | 114.82 | - |
| 07 jun 2024 | 115.08 | 115.08 | 115.08 | 115.08 | 115.08 | - |
| 06 jun 2024 | 114.30 | 114.30 | 114.30 | 114.30 | 114.30 | - |
| 05 jun 2024 | 114.93 | 114.93 | 114.93 | 114.93 | 114.93 | - |
| 04 jun 2024 | 116.18 | 116.18 | 116.18 | 116.18 | 116.18 | - |
| 03 jun 2024 | 115.56 | 115.56 | 115.56 | 115.56 | 115.56 | - |
| 31 may 2024 | 114.99 | 114.99 | 114.99 | 114.99 | 114.99 | - |
| 30 may 2024 | 113.11 | 113.11 | 113.11 | 113.11 | 113.11 | - |
| 29 may 2024 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | - |
| 28 may 2024 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | - |
| 24 may 2024 | 113.65 | 113.65 | 113.65 | 113.65 | 113.65 | - |
| 23 may 2024 | 114.68 | 114.68 | 114.68 | 114.68 | 114.68 | - |
| 22 may 2024 | 114.36 | 114.36 | 114.36 | 114.36 | 114.36 | - |
| 21 may 2024 | 115.82 | 115.82 | 115.82 | 115.82 | 115.82 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 115.86 | 115.86 | 115.86 | 115.86 | 115.86 | - |
| 16 may 2024 | 117.00 | 117.00 | 117.00 | 117.00 | 117.00 | - |
| 15 may 2024 | 116.93 | 116.93 | 116.93 | 116.93 | 116.93 | - |
| 14 may 2024 | 118.04 | 118.04 | 118.04 | 118.04 | 118.04 | - |
| 13 may 2024 | 117.37 | 117.37 | 117.37 | 117.37 | 117.37 | - |
| 10 may 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 117.28 | 117.28 | 117.28 | 117.28 | 117.28 | - |
| 07 may 2024 | 118.82 | 118.82 | 118.82 | 118.82 | 118.82 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 117.31 | 117.31 | 117.31 | 117.31 | 117.31 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 117.44 | 117.44 | 117.44 | 117.44 | 117.44 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 115.59 | 115.59 | 115.59 | 115.59 | 115.59 | - |
| 25 abr 2024 | 115.18 | 115.18 | 115.18 | 115.18 | 115.18 | - |
| 24 abr 2024 | 117.32 | 117.32 | 117.32 | 117.32 | 117.32 | - |
| 23 abr 2024 | 116.54 | 116.54 | 116.54 | 116.54 | 116.54 | - |
| 22 abr 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 19 abr 2024 | 115.02 | 115.02 | 115.02 | 115.02 | 115.02 | - |
| 18 abr 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 17 abr 2024 | 116.02 | 116.02 | 116.02 | 116.02 | 116.02 | - |
| 16 abr 2024 | 117.59 | 117.59 | 117.59 | 117.59 | 117.59 | - |
| 15 abr 2024 | 120.44 | 120.44 | 120.44 | 120.44 | 120.44 | - |
| 12 abr 2024 | 120.86 | 120.86 | 120.86 | 120.86 | 120.86 | - |
| 11 abr 2024 | 120.02 | 120.02 | 120.02 | 120.02 | 120.02 | - |
| 10 abr 2024 | 121.19 | 121.19 | 121.19 | 121.19 | 121.19 | - |
| 09 abr 2024 | 121.44 | 121.44 | 121.44 | 121.44 | 121.44 | - |
| 08 abr 2024 | 120.37 | 120.37 | 120.37 | 120.37 | 120.37 | - |
| 05 abr 2024 | 119.35 | 119.35 | 119.35 | 119.35 | 119.35 | - |
| 04 abr 2024 | 119.09 | 119.09 | 119.09 | 119.09 | 119.09 | - |
| 03 abr 2024 | 118.09 | 118.09 | 118.09 | 118.09 | 118.09 | - |
| 02 abr 2024 | 118.02 | 118.02 | 118.02 | 118.02 | 118.02 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 118.64 | 118.64 | 118.64 | 118.64 | 118.64 | - |
| 27 mar 2024 | 118.78 | 118.78 | 118.78 | 118.78 | 118.78 | - |
| 26 mar 2024 | 118.41 | 118.41 | 118.41 | 118.41 | 118.41 | - |
| 25 mar 2024 | 117.61 | 117.61 | 117.61 | 117.61 | 117.61 | - |
| 22 mar 2024 | 118.91 | 118.91 | 118.91 | 118.91 | 118.91 | - |
| 21 mar 2024 | 118.47 | 118.47 | 118.47 | 118.47 | 118.47 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 117.33 | 117.33 | 117.33 | 117.33 | 117.33 | - |
| 18 mar 2024 | 116.36 | 116.36 | 116.36 | 116.36 | 116.36 | - |
| 15 mar 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
| 14 mar 2024 | 115.12 | 115.12 | 115.12 | 115.12 | 115.12 | - |
| 13 mar 2024 | 113.42 | 113.42 | 113.42 | 113.42 | 113.42 | - |
| 12 mar 2024 | 114.13 | 114.13 | 114.13 | 114.13 | 114.13 | - |
| 11 mar 2024 | 114.42 | 114.42 | 114.42 | 114.42 | 114.42 | - |
| 08 mar 2024 | 115.70 | 115.70 | 115.70 | 115.70 | 115.70 | - |
| 07 mar 2024 | 115.26 | 115.26 | 115.26 | 115.26 | 115.26 | - |
| 06 mar 2024 | 114.02 | 114.02 | 114.02 | 114.02 | 114.02 | - |
| 05 mar 2024 | 112.02 | 112.02 | 112.02 | 112.02 | 112.02 | - |
| 04 mar 2024 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | - |
| 01 mar 2024 | 111.93 | 111.93 | 111.93 | 111.93 | 111.93 | - |
| 29 feb 2024 | 111.21 | 111.21 | 111.21 | 111.21 | 111.21 | - |
| 28 feb 2024 | 110.73 | 110.73 | 110.73 | 110.73 | 110.73 | - |
| 27 feb 2024 | 110.36 | 110.36 | 110.36 | 110.36 | 110.36 | - |
| 26 feb 2024 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 109.92 | 109.92 | 109.92 | 109.92 | 109.92 | - |
| 21 feb 2024 | 109.31 | 109.31 | 109.31 | 109.31 | 109.31 | - |
| 20 feb 2024 | 109.37 | 109.37 | 109.37 | 109.37 | 109.37 | - |
| 16 feb 2024 | 108.97 | 108.97 | 108.97 | 108.97 | 108.97 | - |
| 15 feb 2024 | 106.96 | 106.96 | 106.96 | 106.96 | 106.96 | - |
| 14 feb 2024 | 105.78 | 105.78 | 105.78 | 105.78 | 105.78 | - |
| 13 feb 2024 | 108.21 | 108.21 | 108.21 | 108.21 | 108.21 | - |
| 12 feb 2024 | - | - | - | - | - | - |
| 09 feb 2024 | 106.84 | 106.84 | 106.84 | 106.84 | 106.84 | - |
| 08 feb 2024 | 107.74 | 107.74 | 107.74 | 107.74 | 107.74 | - |
| 07 feb 2024 | - | - | - | - | - | - |
| 06 feb 2024 | 107.64 | 107.64 | 107.64 | 107.64 | 107.64 | - |
| 05 feb 2024 | 108.83 | 108.83 | 108.83 | 108.83 | 108.83 | - |
| 02 feb 2024 | 108.73 | 108.73 | 108.73 | 108.73 | 108.73 | - |
| 01 feb 2024 | 108.04 | 108.04 | 108.04 | 108.04 | 108.04 | - |
| *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.