U.S. markets open in 8 hours 8 minutes
F S&P 500
5,541.50 +4.50 (+0.08%) F Dow Jones
39,525.00 -1.00 (-0.00%) F Nasdaq
20,000.75 +28.50 (+0.14%) E-mini Russell 2000 Index Futur
2,045.00 +0.10 (+0.00%) Petróleo
81.28 +0.45 (+0.56%) Oro
2,328.30 -2.50 (-0.11%)
Arcus Japan A Acc USD Unhedged (0P0001R6OO)
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 | 115.73 | 115.73 | 115.73 | 115.73 | 115.73 | - |
| 24 jun 2024 | 113.88 | 113.88 | 113.88 | 113.88 | 113.88 | - |
| 21 jun 2024 | 113.78 | 113.78 | 113.78 | 113.78 | 113.78 | - |
| 20 jun 2024 | 113.92 | 113.92 | 113.92 | 113.92 | 113.92 | - |
| 18 jun 2024 | 113.07 | 113.07 | 113.07 | 113.07 | 113.07 | - |
| 17 jun 2024 | 112.34 | 112.34 | 112.34 | 112.34 | 112.34 | - |
| 14 jun 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
| 13 jun 2024 | 113.67 | 113.67 | 113.67 | 113.67 | 113.67 | - |
| 12 jun 2024 | 114.67 | 114.67 | 114.67 | 114.67 | 114.67 | - |
| 11 jun 2024 | 115.28 | 115.28 | 115.28 | 115.28 | 115.28 | - |
| 10 jun 2024 | 115.69 | 115.69 | 115.69 | 115.69 | 115.69 | - |
| 07 jun 2024 | 115.95 | 115.95 | 115.95 | 115.95 | 115.95 | - |
| 06 jun 2024 | 115.17 | 115.17 | 115.17 | 115.17 | 115.17 | - |
| 05 jun 2024 | 115.80 | 115.80 | 115.80 | 115.80 | 115.80 | - |
| 04 jun 2024 | 117.06 | 117.06 | 117.06 | 117.06 | 117.06 | - |
| 03 jun 2024 | 116.43 | 116.43 | 116.43 | 116.43 | 116.43 | - |
| 31 may 2024 | 115.87 | 115.87 | 115.87 | 115.87 | 115.87 | - |
| 30 may 2024 | 113.97 | 113.97 | 113.97 | 113.97 | 113.97 | - |
| 29 may 2024 | 113.91 | 113.91 | 113.91 | 113.91 | 113.91 | - |
| 28 may 2024 | 115.57 | 115.57 | 115.57 | 115.57 | 115.57 | - |
| 24 may 2024 | 114.52 | 114.52 | 114.52 | 114.52 | 114.52 | - |
| 23 may 2024 | 115.55 | 115.55 | 115.55 | 115.55 | 115.55 | - |
| 22 may 2024 | 115.23 | 115.23 | 115.23 | 115.23 | 115.23 | - |
| 21 may 2024 | 116.71 | 116.71 | 116.71 | 116.71 | 116.71 | - |
| 20 may 2024 | - | - | - | - | - | - |
| 17 may 2024 | 116.74 | 116.74 | 116.74 | 116.74 | 116.74 | - |
| 16 may 2024 | 117.90 | 117.90 | 117.90 | 117.90 | 117.90 | - |
| 15 may 2024 | 117.82 | 117.82 | 117.82 | 117.82 | 117.82 | - |
| 14 may 2024 | 118.94 | 118.94 | 118.94 | 118.94 | 118.94 | - |
| 13 may 2024 | 118.27 | 118.27 | 118.27 | 118.27 | 118.27 | - |
| 10 may 2024 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | - |
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 118.17 | 118.17 | 118.17 | 118.17 | 118.17 | - |
| 07 may 2024 | 119.72 | 119.72 | 119.72 | 119.72 | 119.72 | - |
| 06 may 2024 | - | - | - | - | - | - |
| 03 may 2024 | - | - | - | - | - | - |
| 02 may 2024 | 118.21 | 118.21 | 118.21 | 118.21 | 118.21 | - |
| 01 may 2024 | - | - | - | - | - | - |
| 30 abr 2024 | 118.33 | 118.33 | 118.33 | 118.33 | 118.33 | - |
| 29 abr 2024 | - | - | - | - | - | - |
| 26 abr 2024 | 116.47 | 116.47 | 116.47 | 116.47 | 116.47 | - |
| 25 abr 2024 | 116.06 | 116.06 | 116.06 | 116.06 | 116.06 | - |
| 24 abr 2024 | 118.22 | 118.22 | 118.22 | 118.22 | 118.22 | - |
| 23 abr 2024 | 117.24 | 117.24 | 117.24 | 117.24 | 117.24 | - |
| 22 abr 2024 | 117.36 | 117.36 | 117.36 | 117.36 | 117.36 | - |
| 19 abr 2024 | 115.67 | 115.67 | 115.67 | 115.67 | 115.67 | - |
| 18 abr 2024 | 117.50 | 117.50 | 117.50 | 117.50 | 117.50 | - |
| 17 abr 2024 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | - |
| 16 abr 2024 | 118.36 | 118.36 | 118.36 | 118.36 | 118.36 | - |
| 15 abr 2024 | 121.14 | 121.14 | 121.14 | 121.14 | 121.14 | - |
| 12 abr 2024 | 121.53 | 121.53 | 121.53 | 121.53 | 121.53 | - |
| 11 abr 2024 | 120.75 | 120.75 | 120.75 | 120.75 | 120.75 | - |
| 10 abr 2024 | 121.66 | 121.66 | 121.66 | 121.66 | 121.66 | - |
| 09 abr 2024 | 121.96 | 121.96 | 121.96 | 121.96 | 121.96 | - |
| 08 abr 2024 | 120.87 | 120.87 | 120.87 | 120.87 | 120.87 | - |
| 05 abr 2024 | 119.83 | 119.83 | 119.83 | 119.83 | 119.83 | - |
| 04 abr 2024 | 119.88 | 119.88 | 119.88 | 119.88 | 119.88 | - |
| 03 abr 2024 | 118.85 | 118.85 | 118.85 | 118.85 | 118.85 | - |
| 02 abr 2024 | 118.86 | 118.86 | 118.86 | 118.86 | 118.86 | - |
| 01 abr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | - |
| 27 mar 2024 | 119.73 | 119.73 | 119.73 | 119.73 | 119.73 | - |
| 26 mar 2024 | 119.36 | 119.36 | 119.36 | 119.36 | 119.36 | - |
| 25 mar 2024 | 118.56 | 118.56 | 118.56 | 118.56 | 118.56 | - |
| 22 mar 2024 | 119.87 | 119.87 | 119.87 | 119.87 | 119.87 | - |
| 21 mar 2024 | 119.43 | 119.43 | 119.43 | 119.43 | 119.43 | - |
| 20 mar 2024 | - | - | - | - | - | - |
| 19 mar 2024 | 118.28 | 118.28 | 118.28 | 118.28 | 118.28 | - |
| 18 mar 2024 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | - |
| 15 mar 2024 | 115.45 | 115.45 | 115.45 | 115.45 | 115.45 | - |
| 14 mar 2024 | 115.85 | 115.85 | 115.85 | 115.85 | 115.85 | - |
| 13 mar 2024 | 114.33 | 114.33 | 114.33 | 114.33 | 114.33 | - |
| 12 mar 2024 | 115.01 | 115.01 | 115.01 | 115.01 | 115.01 | - |
| 11 mar 2024 | 115.33 | 115.33 | 115.33 | 115.33 | 115.33 | - |
| 08 mar 2024 | 116.63 | 116.63 | 116.63 | 116.63 | 116.63 | - |
| 07 mar 2024 | 116.19 | 116.19 | 116.19 | 116.19 | 116.19 | - |
| 06 mar 2024 | 114.94 | 114.94 | 114.94 | 114.94 | 114.94 | - |
| 05 mar 2024 | 112.93 | 112.93 | 112.93 | 112.93 | 112.93 | - |
| 04 mar 2024 | 113.01 | 113.01 | 113.01 | 113.01 | 113.01 | - |
| 01 mar 2024 | 112.83 | 112.83 | 112.83 | 112.83 | 112.83 | - |
| 29 feb 2024 | 112.11 | 112.11 | 112.11 | 112.11 | 112.11 | - |
| 28 feb 2024 | 111.63 | 111.63 | 111.63 | 111.63 | 111.63 | - |
| 27 feb 2024 | 111.25 | 111.25 | 111.25 | 111.25 | 111.25 | - |
| 26 feb 2024 | 110.89 | 110.89 | 110.89 | 110.89 | 110.89 | - |
| 23 feb 2024 | - | - | - | - | - | - |
| 22 feb 2024 | 110.81 | 110.81 | 110.81 | 110.81 | 110.81 | - |
| 21 feb 2024 | 110.19 | 110.19 | 110.19 | 110.19 | 110.19 | - |
| 20 feb 2024 | 110.25 | 110.25 | 110.25 | 110.25 | 110.25 | - |
| *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. | ||||||
© 2024 Yahoo. Todos los derechos reservados.