Open Up Group Inc. (BNXYF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 11:58AM EDT
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 27 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | - |
| 27 jun 2024 | 45 Dividendo | |||||
| 26 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 25 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 24 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 21 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 20 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 18 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 17 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 14 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 13 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 12 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 11 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 10 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 07 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 06 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 05 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 04 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 03 jun 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 31 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 30 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 29 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 28 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 24 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 23 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 22 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 21 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 20 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 17 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 16 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 15 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 14 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 13 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 10 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 09 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 08 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 07 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 06 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 03 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 02 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 01 may 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 30 abr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 29 abr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | - |
| 26 abr 2024 | 14.05 | 14.05 | 14.05 | 14.05 | -30.95 | 583 |
| *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.