U.S. markets open in 2 hours 37 minutes
F S&P 500
5,042.00 -25.00 (-0.49%) F Dow Jones
37,889.00 -104.00 (-0.27%) F Nasdaq
17,432.75 -138.50 (-0.79%) E-mini Russell 2000 Index Futur
1,974.80 -10.80 (-0.54%) Petróleo
80.80 -1.13 (-1.38%) Oro
2,302.30 -0.60 (-0.03%)
AAON, Inc. (AAON)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 93.80 | 95.30 | 92.96 | 94.09 | 94.09 | 945,300 |
| 29 abr 2024 | 93.18 | 96.34 | 92.57 | 93.85 | 93.85 | 819,000 |
| 26 abr 2024 | 90.48 | 91.72 | 89.86 | 91.15 | 91.15 | 367,800 |
| 25 abr 2024 | 88.48 | 90.45 | 87.03 | 89.90 | 89.90 | 396,400 |
| 24 abr 2024 | 88.87 | 91.85 | 87.93 | 89.67 | 89.67 | 512,100 |
| 23 abr 2024 | 87.25 | 88.97 | 86.74 | 88.56 | 88.56 | 452,600 |
| 22 abr 2024 | 85.86 | 87.87 | 85.60 | 86.73 | 86.73 | 344,800 |
| 19 abr 2024 | 84.92 | 86.75 | 84.27 | 85.41 | 85.41 | 486,600 |
| 18 abr 2024 | 86.91 | 87.65 | 84.83 | 85.24 | 85.24 | 395,700 |
| 17 abr 2024 | 88.86 | 88.86 | 86.03 | 86.30 | 86.30 | 476,900 |
| 16 abr 2024 | 86.44 | 88.50 | 85.70 | 88.02 | 88.02 | 383,600 |
| 15 abr 2024 | 88.50 | 89.57 | 86.33 | 87.14 | 87.14 | 470,500 |
| 12 abr 2024 | 86.96 | 88.19 | 86.42 | 88.01 | 88.01 | 429,300 |
| 11 abr 2024 | 88.32 | 88.32 | 86.14 | 87.61 | 87.61 | 334,700 |
| 10 abr 2024 | 87.00 | 89.16 | 85.14 | 87.86 | 87.86 | 588,300 |
| 09 abr 2024 | 92.88 | 93.17 | 87.37 | 89.58 | 89.58 | 870,400 |
| 08 abr 2024 | 90.23 | 93.30 | 89.60 | 92.88 | 92.88 | 690,100 |
| 05 abr 2024 | 85.75 | 89.99 | 85.75 | 89.92 | 89.92 | 471,600 |
| 04 abr 2024 | 87.23 | 87.94 | 84.89 | 85.66 | 85.66 | 222,900 |
| 03 abr 2024 | 85.07 | 87.12 | 85.07 | 86.30 | 86.30 | 246,300 |
| 02 abr 2024 | 87.34 | 87.34 | 84.38 | 85.27 | 85.27 | 402,800 |
| 01 abr 2024 | 88.06 | 88.44 | 86.56 | 87.98 | 87.98 | 366,400 |
| 28 mar 2024 | 86.65 | 88.23 | 86.37 | 88.10 | 88.10 | 364,900 |
| 27 mar 2024 | 87.00 | 87.55 | 85.65 | 86.67 | 86.67 | 254,100 |
| 26 mar 2024 | 86.09 | 86.95 | 85.76 | 86.57 | 86.57 | 238,000 |
| 25 mar 2024 | 86.46 | 86.99 | 85.20 | 85.51 | 85.51 | 165,700 |
| 22 mar 2024 | 88.57 | 88.63 | 86.23 | 86.45 | 86.45 | 274,500 |
| 21 mar 2024 | 85.95 | 88.54 | 85.87 | 88.35 | 88.35 | 291,500 |
| 20 mar 2024 | 85.40 | 85.98 | 84.28 | 85.33 | 85.33 | 281,900 |
| 19 mar 2024 | 82.68 | 85.30 | 82.53 | 85.18 | 85.18 | 363,700 |
| 18 mar 2024 | 82.29 | 83.98 | 81.82 | 82.89 | 82.89 | 514,100 |
| 15 mar 2024 | 81.02 | 83.79 | 81.02 | 82.45 | 82.45 | 953,800 |
| 15 mar 2024 | 0.08 Dividendo | |||||
| 14 mar 2024 | 80.20 | 81.46 | 79.94 | 81.30 | 81.22 | 406,500 |
| 13 mar 2024 | 79.99 | 81.57 | 79.99 | 80.70 | 80.62 | 517,000 |
| 12 mar 2024 | 79.71 | 80.54 | 79.32 | 79.99 | 79.91 | 339,000 |
| 11 mar 2024 | 80.79 | 81.26 | 78.71 | 79.73 | 79.65 | 437,800 |
| 08 mar 2024 | 81.84 | 83.46 | 81.41 | 81.75 | 81.67 | 426,200 |
| 07 mar 2024 | 81.18 | 81.65 | 80.80 | 81.12 | 81.04 | 318,700 |
| 06 mar 2024 | 82.41 | 82.41 | 80.62 | 81.00 | 80.92 | 516,600 |
| 05 mar 2024 | 81.97 | 82.16 | 79.86 | 80.92 | 80.84 | 791,400 |
| 04 mar 2024 | 83.33 | 83.74 | 82.16 | 82.50 | 82.42 | 561,400 |
| 01 mar 2024 | 84.30 | 84.99 | 82.37 | 83.26 | 83.18 | 879,800 |
| 29 feb 2024 | 87.00 | 88.78 | 81.81 | 83.98 | 83.90 | 957,800 |
| 28 feb 2024 | 84.66 | 87.55 | 84.66 | 86.90 | 86.81 | 549,500 |
| 27 feb 2024 | 86.04 | 86.50 | 85.19 | 85.82 | 85.74 | 332,500 |
| 26 feb 2024 | 84.02 | 85.44 | 83.59 | 85.25 | 85.17 | 346,200 |
| 23 feb 2024 | 82.64 | 84.38 | 82.23 | 84.05 | 83.97 | 226,500 |
| 22 feb 2024 | 82.06 | 83.24 | 82.06 | 82.65 | 82.57 | 236,000 |
| 21 feb 2024 | 81.48 | 81.97 | 81.01 | 81.91 | 81.83 | 396,300 |
| 20 feb 2024 | 83.28 | 83.67 | 81.25 | 81.75 | 81.67 | 566,900 |
| 16 feb 2024 | 84.12 | 84.94 | 83.18 | 84.30 | 84.22 | 440,500 |
| 15 feb 2024 | 82.53 | 85.17 | 81.91 | 84.60 | 84.52 | 480,700 |
| 14 feb 2024 | 81.06 | 82.00 | 79.76 | 81.71 | 81.63 | 295,300 |
| 13 feb 2024 | 79.41 | 81.14 | 78.07 | 79.76 | 79.68 | 529,700 |
| 12 feb 2024 | 81.47 | 83.00 | 80.95 | 82.20 | 82.12 | 489,500 |
| 09 feb 2024 | 78.86 | 81.47 | 78.67 | 81.40 | 81.32 | 607,800 |
| 08 feb 2024 | 76.00 | 79.66 | 75.87 | 78.67 | 78.59 | 793,300 |
| 07 feb 2024 | 72.62 | 75.56 | 72.28 | 75.33 | 75.26 | 357,800 |
| 06 feb 2024 | 71.64 | 72.94 | 71.14 | 72.07 | 72.00 | 230,700 |
| 05 feb 2024 | 72.31 | 72.46 | 70.55 | 71.83 | 71.76 | 271,300 |
| 02 feb 2024 | 71.30 | 73.58 | 71.03 | 73.32 | 73.25 | 467,200 |
| 01 feb 2024 | 70.81 | 72.28 | 70.56 | 72.26 | 72.19 | 291,700 |
| 31 ene 2024 | 73.81 | 73.81 | 70.14 | 70.16 | 70.09 | 488,300 |
| 30 ene 2024 | 70.61 | 73.83 | 70.32 | 73.77 | 73.70 | 400,200 |
| 29 ene 2024 | 69.90 | 71.03 | 69.54 | 71.01 | 70.94 | 470,800 |
| 26 ene 2024 | 70.82 | 70.83 | 69.65 | 69.94 | 69.87 | 274,900 |
| 25 ene 2024 | 70.98 | 71.17 | 69.61 | 70.24 | 70.17 | 295,500 |
| 24 ene 2024 | 71.42 | 72.03 | 69.74 | 69.81 | 69.74 | 302,600 |
| 23 ene 2024 | 72.82 | 73.44 | 70.56 | 70.70 | 70.63 | 280,500 |
| 22 ene 2024 | 71.05 | 72.61 | 71.05 | 72.10 | 72.03 | 484,300 |
| 19 ene 2024 | 70.79 | 70.81 | 69.60 | 70.32 | 70.25 | 406,000 |
| 18 ene 2024 | 70.40 | 71.34 | 69.55 | 70.35 | 70.28 | 385,400 |
| 17 ene 2024 | 69.00 | 70.27 | 68.38 | 70.00 | 69.93 | 277,500 |
| 16 ene 2024 | 70.19 | 71.50 | 69.37 | 69.96 | 69.89 | 275,200 |
| 12 ene 2024 | 72.27 | 73.07 | 70.23 | 70.82 | 70.75 | 186,600 |
| 11 ene 2024 | 71.58 | 72.13 | 70.72 | 71.33 | 71.26 | 361,400 |
| 10 ene 2024 | 72.47 | 72.97 | 71.71 | 71.85 | 71.78 | 240,000 |
| 09 ene 2024 | 72.75 | 73.36 | 72.46 | 72.68 | 72.61 | 347,300 |
| 08 ene 2024 | 72.36 | 73.76 | 72.36 | 73.70 | 73.63 | 234,500 |
| 05 ene 2024 | 73.07 | 73.96 | 71.73 | 72.45 | 72.38 | 349,600 |
| 04 ene 2024 | 72.89 | 74.20 | 72.50 | 73.74 | 73.67 | 394,600 |
| 03 ene 2024 | 73.19 | 73.63 | 72.16 | 73.11 | 73.04 | 456,000 |
| 02 ene 2024 | 73.04 | 74.16 | 72.51 | 73.90 | 73.83 | 375,700 |
| 29 dic 2023 | 74.38 | 75.04 | 73.57 | 73.87 | 73.80 | 213,800 |
| 28 dic 2023 | 73.88 | 74.46 | 73.57 | 74.23 | 74.16 | 162,500 |
| 27 dic 2023 | 74.44 | 75.24 | 73.88 | 74.21 | 74.14 | 215,100 |
| 26 dic 2023 | 74.00 | 74.71 | 73.49 | 74.15 | 74.08 | 203,100 |
| 22 dic 2023 | 72.64 | 73.66 | 72.42 | 73.41 | 73.34 | 318,600 |
| 21 dic 2023 | 72.58 | 73.07 | 72.27 | 72.39 | 72.32 | 324,800 |
| 20 dic 2023 | 72.50 | 73.64 | 71.60 | 71.78 | 71.71 | 524,700 |
| 19 dic 2023 | 71.10 | 72.51 | 71.10 | 72.36 | 72.29 | 611,400 |
| 18 dic 2023 | 71.35 | 71.76 | 70.49 | 70.74 | 70.67 | 593,900 |
| 15 dic 2023 | 71.72 | 72.16 | 70.21 | 71.11 | 71.04 | 1,063,600 |
| 14 dic 2023 | 68.00 | 71.67 | 67.99 | 71.23 | 71.16 | 885,000 |
| 13 dic 2023 | 67.00 | 67.55 | 64.53 | 67.37 | 67.30 | 508,300 |
| 12 dic 2023 | 66.30 | 66.99 | 65.57 | 66.92 | 66.85 | 467,700 |
| 11 dic 2023 | 65.88 | 66.41 | 65.33 | 66.24 | 66.17 | 230,000 |
| 08 dic 2023 | 64.77 | 66.44 | 64.39 | 65.34 | 65.28 | 298,900 |
| 07 dic 2023 | 63.83 | 65.27 | 62.88 | 65.23 | 65.17 | 352,700 |
| *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.