U.S. markets open in 1 hour 10 minutes
F S&P 500
5,207.25 +0.75 (+0.01%) F Dow Jones
39,014.00 +17.00 (+0.04%) F Nasdaq
18,166.50 -29.00 (-0.16%) E-mini Russell 2000 Index Futur
2,075.30 +4.20 (+0.20%) Petróleo
78.23 -0.25 (-0.32%) Oro
2,320.90 -10.30 (-0.44%)
Athabasca Oil Corporation (ATHOF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:57PM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 3.3100 | 3.6100 | 3.3100 | 3.5000 | 3.5000 | 96,000 |
| 03 may 2024 | 3.4500 | 3.5100 | 3.4500 | 3.4600 | 3.4600 | 64,900 |
| 02 may 2024 | 3.4200 | 3.5200 | 3.3900 | 3.5000 | 3.5000 | 316,600 |
| 01 may 2024 | 3.4900 | 3.4900 | 3.3700 | 3.3700 | 3.3700 | 784,500 |
| 30 abr 2024 | 3.5500 | 3.5900 | 3.4800 | 3.4900 | 3.4900 | 275,800 |
| 29 abr 2024 | 3.5100 | 3.7300 | 3.5100 | 3.6400 | 3.6400 | 141,800 |
| 26 abr 2024 | 3.7100 | 3.7300 | 3.6800 | 3.6900 | 3.6900 | 236,900 |
| 25 abr 2024 | 3.6200 | 3.7100 | 3.6000 | 3.7100 | 3.7100 | 115,800 |
| 24 abr 2024 | 3.6900 | 3.6900 | 3.5900 | 3.6600 | 3.6600 | 322,900 |
| 23 abr 2024 | 3.6500 | 3.7300 | 3.6400 | 3.6800 | 3.6800 | 110,300 |
| 22 abr 2024 | 3.6900 | 3.8100 | 3.5700 | 3.6800 | 3.6800 | 127,000 |
| 19 abr 2024 | 3.6500 | 3.7300 | 3.5400 | 3.6400 | 3.6400 | 48,000 |
| 18 abr 2024 | 3.6900 | 3.7800 | 3.6700 | 3.6900 | 3.6900 | 272,600 |
| 17 abr 2024 | 3.8000 | 3.8100 | 3.7200 | 3.7300 | 3.7300 | 156,600 |
| 16 abr 2024 | 3.7000 | 3.7600 | 3.6900 | 3.7500 | 3.7500 | 197,900 |
| 15 abr 2024 | 3.9200 | 3.9400 | 3.7200 | 3.7300 | 3.7300 | 194,100 |
| 12 abr 2024 | 4.0800 | 4.0800 | 3.8700 | 3.8900 | 3.8900 | 121,400 |
| 11 abr 2024 | 3.9900 | 4.0800 | 3.8200 | 3.8500 | 3.8500 | 594,100 |
| 10 abr 2024 | 3.8700 | 4.0800 | 3.8300 | 4.0600 | 4.0600 | 544,000 |
| 09 abr 2024 | 3.8000 | 3.9000 | 3.8000 | 3.8500 | 3.8500 | 289,400 |
| 08 abr 2024 | 3.7400 | 3.9000 | 3.7300 | 3.8900 | 3.8900 | 679,600 |
| 05 abr 2024 | 3.8000 | 3.8000 | 3.7400 | 3.7400 | 3.7400 | 232,800 |
| 04 abr 2024 | 3.7000 | 3.8000 | 3.6800 | 3.7600 | 3.7600 | 247,300 |
| 03 abr 2024 | 3.7200 | 3.7800 | 3.7100 | 3.7200 | 3.7200 | 648,200 |
| 02 abr 2024 | 3.8600 | 3.8800 | 3.7300 | 3.7400 | 3.7400 | 606,400 |
| 01 abr 2024 | 3.9400 | 3.9400 | 3.7500 | 3.8500 | 3.8500 | 113,200 |
| 28 mar 2024 | 3.8300 | 3.8800 | 3.8000 | 3.8800 | 3.8800 | 191,300 |
| 27 mar 2024 | 3.8100 | 3.8300 | 3.7600 | 3.8300 | 3.8300 | 242,600 |
| 26 mar 2024 | 4.0600 | 4.0600 | 3.8200 | 3.8200 | 3.8200 | 658,300 |
| 25 mar 2024 | 3.9200 | 4.0300 | 3.7600 | 4.0100 | 4.0100 | 303,000 |
| 22 mar 2024 | 3.8500 | 3.8500 | 3.8000 | 3.8400 | 3.8400 | 292,800 |
| 21 mar 2024 | 3.8200 | 3.8700 | 3.8000 | 3.8400 | 3.8400 | 331,300 |
| 20 mar 2024 | 3.8500 | 3.8900 | 3.8300 | 3.8400 | 3.8400 | 239,300 |
| 19 mar 2024 | 3.8800 | 3.9200 | 3.8600 | 3.8700 | 3.8700 | 423,500 |
| 18 mar 2024 | 3.9000 | 3.9100 | 3.8700 | 3.8900 | 3.8900 | 369,300 |
| 15 mar 2024 | 3.9100 | 3.9800 | 3.9000 | 3.9000 | 3.9000 | 293,200 |
| 14 mar 2024 | 3.8400 | 3.9100 | 3.8400 | 3.8900 | 3.8900 | 353,000 |
| 13 mar 2024 | 3.8100 | 3.8600 | 3.8100 | 3.8100 | 3.8100 | 216,200 |
| 12 mar 2024 | 3.7900 | 3.8100 | 3.7300 | 3.7400 | 3.7400 | 323,100 |
| 11 mar 2024 | 3.8000 | 3.8700 | 3.7200 | 3.8400 | 3.8400 | 545,400 |
| 08 mar 2024 | 3.8500 | 3.9500 | 3.8300 | 3.8400 | 3.8400 | 173,300 |
| 07 mar 2024 | 3.8700 | 3.8900 | 3.8500 | 3.8900 | 3.8900 | 271,900 |
| 06 mar 2024 | 3.8000 | 3.9100 | 3.7700 | 3.8600 | 3.8600 | 340,500 |
| 05 mar 2024 | 3.7300 | 3.7700 | 3.7100 | 3.7600 | 3.7600 | 65,300 |
| 04 mar 2024 | 3.7700 | 3.7800 | 3.7000 | 3.7300 | 3.7300 | 151,800 |
| 01 mar 2024 | 3.6100 | 3.7900 | 3.5700 | 3.6900 | 3.6900 | 157,900 |
| 29 feb 2024 | 3.5800 | 3.6500 | 3.5300 | 3.6300 | 3.6300 | 333,500 |
| 28 feb 2024 | 3.5200 | 3.5800 | 3.5000 | 3.5400 | 3.5400 | 246,100 |
| 27 feb 2024 | 3.5500 | 3.5700 | 3.5000 | 3.5000 | 3.5000 | 308,000 |
| 26 feb 2024 | 3.5300 | 3.5400 | 3.4700 | 3.5200 | 3.5200 | 161,600 |
| 23 feb 2024 | 3.3900 | 3.5100 | 3.3900 | 3.5000 | 3.5000 | 95,000 |
| 22 feb 2024 | 3.4700 | 3.5000 | 3.4300 | 3.4800 | 3.4800 | 142,900 |
| 21 feb 2024 | 3.3900 | 3.4800 | 3.3900 | 3.4700 | 3.4700 | 74,800 |
| 20 feb 2024 | 3.3000 | 3.4100 | 3.3000 | 3.3800 | 3.3800 | 91,000 |
| 16 feb 2024 | 3.3400 | 3.4200 | 3.3200 | 3.3800 | 3.3800 | 309,000 |
| 15 feb 2024 | 3.0700 | 3.3900 | 3.0700 | 3.3400 | 3.3400 | 408,000 |
| 14 feb 2024 | 3.2400 | 3.2500 | 3.1400 | 3.1900 | 3.1900 | 185,900 |
| 13 feb 2024 | 3.2400 | 3.2400 | 3.1700 | 3.2000 | 3.2000 | 187,000 |
| 12 feb 2024 | 3.0600 | 3.3600 | 3.0600 | 3.2400 | 3.2400 | 75,900 |
| 09 feb 2024 | 3.2000 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 99,400 |
| 08 feb 2024 | 3.1000 | 3.2100 | 3.1000 | 3.1800 | 3.1800 | 139,000 |
| 07 feb 2024 | 3.0100 | 3.1000 | 3.0100 | 3.0800 | 3.0800 | 124,000 |
| 06 feb 2024 | 3.0500 | 3.0800 | 3.0400 | 3.0800 | 3.0800 | 264,200 |
| 05 feb 2024 | 3.0600 | 3.0800 | 2.9700 | 3.0600 | 3.0600 | 137,600 |
| 02 feb 2024 | 3.1500 | 3.1500 | 3.0600 | 3.0900 | 3.0900 | 294,400 |
| 01 feb 2024 | 3.2800 | 3.2900 | 3.2000 | 3.2100 | 3.2100 | 368,700 |
| 31 ene 2024 | 3.3300 | 3.3300 | 3.2200 | 3.2200 | 3.2200 | 276,100 |
| 30 ene 2024 | 3.3000 | 3.3200 | 3.2400 | 3.3000 | 3.3000 | 441,500 |
| 29 ene 2024 | 3.2800 | 3.3100 | 3.2300 | 3.3100 | 3.3100 | 218,300 |
| 26 ene 2024 | 3.2400 | 3.3500 | 3.2400 | 3.2600 | 3.2600 | 514,000 |
| 25 ene 2024 | 3.2600 | 3.3600 | 3.2600 | 3.3100 | 3.3100 | 497,800 |
| 24 ene 2024 | 3.2700 | 3.3000 | 3.2400 | 3.2900 | 3.2900 | 684,600 |
| 23 ene 2024 | 3.2600 | 3.2900 | 3.2500 | 3.2500 | 3.2500 | 319,300 |
| 22 ene 2024 | 3.1800 | 3.2600 | 3.1800 | 3.2600 | 3.2600 | 167,400 |
| 19 ene 2024 | 3.2700 | 3.2700 | 3.1900 | 3.2300 | 3.2300 | 179,800 |
| 18 ene 2024 | 3.0900 | 3.3200 | 3.0900 | 3.2700 | 3.2700 | 102,800 |
| 17 ene 2024 | 3.2800 | 3.3300 | 3.2800 | 3.3100 | 3.3100 | 113,700 |
| 16 ene 2024 | 3.3000 | 3.4200 | 3.2500 | 3.3300 | 3.3300 | 209,300 |
| 12 ene 2024 | 3.2400 | 3.3000 | 3.2400 | 3.2600 | 3.2600 | 72,900 |
| 11 ene 2024 | 3.2200 | 3.2200 | 3.1900 | 3.2100 | 3.2100 | 191,500 |
| 10 ene 2024 | 3.2000 | 3.2200 | 3.1600 | 3.1800 | 3.1800 | 102,500 |
| 09 ene 2024 | 3.1000 | 3.2000 | 3.1000 | 3.1800 | 3.1800 | 351,800 |
| 08 ene 2024 | 3.1500 | 3.1800 | 3.1400 | 3.1700 | 3.1700 | 122,900 |
| 05 ene 2024 | 3.2300 | 3.3200 | 3.2300 | 3.2700 | 3.2700 | 143,500 |
| 04 ene 2024 | 3.2700 | 3.2700 | 3.2000 | 3.2000 | 3.2000 | 182,500 |
| 03 ene 2024 | 3.1300 | 3.2800 | 3.1000 | 3.2600 | 3.2600 | 267,400 |
| 02 ene 2024 | 3.1500 | 3.1700 | 3.1000 | 3.1100 | 3.1100 | 146,000 |
| 29 dic 2023 | 3.1800 | 3.1800 | 3.1500 | 3.1600 | 3.1600 | 198,500 |
| 28 dic 2023 | 3.1700 | 3.2100 | 3.1300 | 3.1500 | 3.1500 | 309,200 |
| 27 dic 2023 | 3.2000 | 3.2100 | 3.1700 | 3.1900 | 3.1900 | 275,200 |
| 26 dic 2023 | 3.1600 | 3.1900 | 3.1500 | 3.1700 | 3.1700 | 50,900 |
| 22 dic 2023 | 3.1700 | 3.2000 | 3.0400 | 3.1600 | 3.1600 | 167,000 |
| 21 dic 2023 | 3.0200 | 3.1700 | 2.9300 | 3.1500 | 3.1500 | 277,500 |
| 20 dic 2023 | 3.0500 | 3.2000 | 3.0500 | 3.0800 | 3.0800 | 365,000 |
| 19 dic 2023 | 2.8300 | 3.0200 | 2.8300 | 3.0200 | 3.0200 | 338,700 |
| 18 dic 2023 | 2.8800 | 2.9700 | 2.8800 | 2.9300 | 2.9300 | 84,700 |
| 15 dic 2023 | 2.9000 | 2.9100 | 2.8600 | 2.8800 | 2.8800 | 500,400 |
| 14 dic 2023 | 2.8200 | 3.0000 | 2.8200 | 2.9500 | 2.9500 | 315,200 |
| 13 dic 2023 | 2.7300 | 2.8300 | 2.7300 | 2.8300 | 2.8300 | 349,600 |
| 12 dic 2023 | 2.6600 | 2.7200 | 2.6600 | 2.7000 | 2.7000 | 611,900 |
| *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.