GMO internet group, Inc. (GMOYF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 11:13AM EDT
Periodo de tiempo:
04 jun 2023 - 04 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | - |
| 31 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 22,700 |
| 30 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 100 |
| 29 may 2024 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | 100 |
| 28 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 24 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 400 |
| 23 may 2024 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | - |
| 22 may 2024 | 15.95 | 16.47 | 15.95 | 16.47 | 16.47 | 500 |
| 21 may 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | - |
| 20 may 2024 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 500 |
| 17 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 16 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 15 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 14 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 13 may 2024 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | - |
| 10 may 2024 | 16.80 | 16.95 | 16.80 | 16.95 | 16.95 | 3,000 |
| 09 may 2024 | 15.97 | 16.33 | 15.97 | 16.28 | 16.28 | 2,400 |
| 08 may 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 07 may 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 06 may 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | - |
| 03 may 2024 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 500 |
| 02 may 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 01 may 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | - |
| 30 abr 2024 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 300 |
| 29 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | - |
| 26 abr 2024 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | 1,300 |
| 25 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 24 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 23 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 22 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 19 abr 2024 | 17.86 | 17.86 | 17.86 | 17.86 | 17.86 | - |
| 18 abr 2024 | 17.65 | 17.86 | 17.65 | 17.86 | 17.86 | 400 |
| 17 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 3,700 |
| 16 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 15 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | - |
| 12 abr 2024 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 12,200 |
| 11 abr 2024 | 17.44 | 17.44 | 17.41 | 17.42 | 17.42 | 600 |
| 10 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| 09 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 700 |
| 08 abr 2024 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | 200 |
| 05 abr 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 300 |
| 04 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 03 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 02 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 01 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 600 |
| 28 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 27 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | - |
| 26 mar 2024 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 600 |
| 25 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 22 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 21 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 20 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 19 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 18 mar 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 900 |
| 15 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 14 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 13 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 12 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 100 |
| 11 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 3,000 |
| 08 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 1,100 |
| 07 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 06 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 05 mar 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 500 |
| 04 mar 2024 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 300 |
| 01 mar 2024 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 300 |
| 29 feb 2024 | 17.83 | 17.83 | 17.67 | 17.67 | 17.67 | 1,000 |
| 28 feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 27 feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | - |
| 26 feb 2024 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 600 |
| 23 feb 2024 | 16.46 | 16.46 | 16.46 | 16.46 | 16.46 | 400 |
| 22 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 21 feb 2024 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | - |
| 20 feb 2024 | 17.10 | 17.10 | 16.77 | 16.77 | 16.77 | 2,300 |
| 16 feb 2024 | 17.35 | 17.35 | 17.04 | 17.04 | 17.04 | 800 |
| 15 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | - |
| 14 feb 2024 | 17.92 | 17.92 | 17.92 | 17.92 | 17.92 | 300 |
| 13 feb 2024 | 17.51 | 17.92 | 17.44 | 17.92 | 17.92 | 5,300 |
| 12 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 09 feb 2024 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | - |
| 08 feb 2024 | 17.58 | 17.58 | 17.51 | 17.51 | 17.51 | 3,300 |
| 07 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 06 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 05 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 02 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 01 feb 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | - |
| 31 ene 2024 | 17.94 | 17.94 | 17.94 | 17.94 | 17.94 | 400 |
| 30 ene 2024 | 17.67 | 18.12 | 17.67 | 18.12 | 18.12 | 1,100 |
| 29 ene 2024 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | - |
| 26 ene 2024 | 17.75 | 17.85 | 17.75 | 17.85 | 17.85 | 2,000 |
| 25 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 24 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | - |
| 23 ene 2024 | 18.08 | 18.08 | 18.08 | 18.08 | 18.08 | 300 |
| 22 ene 2024 | 18.37 | 18.60 | 18.37 | 18.60 | 18.60 | 500 |
| 19 ene 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | - |
| 18 ene 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | 2,000 |
| 17 ene 2024 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 400 |
| 16 ene 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | 1,200 |
| 12 ene 2024 | 17.60 | 17.62 | 17.60 | 17.62 | 17.62 | 400 |
| 11 ene 2024 | 17.60 | 17.71 | 17.52 | 17.52 | 17.52 | 2,100 |
| 10 ene 2024 | 17.21 | 17.92 | 17.21 | 17.92 | 17.92 | 500 |
| *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.