U.S. markets open in 2 hours 54 minutes
F S&P 500
5,111.75 +20.25 (+0.40%) F Dow Jones
38,689.00 +307.00 (+0.80%) F Nasdaq
17,769.25 +119.50 (+0.68%) E-mini Russell 2000 Index Futur
2,024.70 -2.50 (-0.12%) Petróleo
79.15 +0.20 (+0.25%) Oro
2,308.20 -1.40 (-0.06%)
Organization of Football Prognostics S.A. (GOFPY)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:38PM EDT
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 8.43 | 8.75 | 8.24 | 8.47 | 8.47 | 71,400 |
| 01 may 2024 | 8.57 | 8.79 | 8.42 | 8.54 | 8.54 | 11,400 |
| 30 abr 2024 | 8.57 | 8.99 | 8.48 | 8.79 | 8.79 | 30,900 |
| 29 abr 2024 | 8.71 | 8.79 | 8.62 | 8.75 | 8.75 | 10,500 |
| 26 abr 2024 | 8.85 | 9.00 | 8.70 | 8.86 | 8.86 | 12,000 |
| 25 abr 2024 | 8.80 | 8.91 | 8.67 | 8.67 | 8.67 | 5,300 |
| 24 abr 2024 | 8.83 | 9.00 | 8.70 | 9.00 | 9.00 | 15,600 |
| 23 abr 2024 | 8.60 | 8.96 | 8.60 | 8.82 | 8.82 | 4,700 |
| 22 abr 2024 | 8.74 | 9.09 | 8.58 | 8.82 | 8.82 | 6,000 |
| 19 abr 2024 | 8.67 | 8.91 | 8.54 | 8.57 | 8.57 | 7,300 |
| 18 abr 2024 | 8.60 | 8.67 | 8.42 | 8.49 | 8.49 | 21,100 |
| 17 abr 2024 | 8.31 | 8.67 | 8.31 | 8.55 | 8.55 | 30,700 |
| 16 abr 2024 | 8.30 | 8.55 | 8.30 | 8.33 | 8.33 | 7,200 |
| 15 abr 2024 | 8.67 | 8.74 | 8.53 | 8.64 | 8.64 | 15,700 |
| 12 abr 2024 | 8.86 | 8.86 | 8.68 | 8.68 | 8.68 | 2,900 |
| 11 abr 2024 | 8.68 | 8.90 | 8.58 | 8.74 | 8.74 | 6,500 |
| 10 abr 2024 | 8.78 | 8.91 | 8.56 | 8.68 | 8.68 | 7,100 |
| 09 abr 2024 | 8.55 | 9.06 | 8.55 | 9.06 | 9.06 | 6,900 |
| 08 abr 2024 | 8.72 | 8.85 | 8.68 | 8.78 | 8.78 | 8,200 |
| 05 abr 2024 | 8.47 | 8.78 | 8.47 | 8.73 | 8.73 | 15,200 |
| 04 abr 2024 | 8.67 | 8.71 | 8.59 | 8.66 | 8.66 | 8,300 |
| 03 abr 2024 | 8.55 | 8.92 | 8.55 | 8.74 | 8.74 | 15,800 |
| 02 abr 2024 | 8.68 | 8.81 | 8.62 | 8.81 | 8.81 | 7,500 |
| 01 abr 2024 | 9.07 | 9.20 | 9.07 | 9.08 | 9.08 | 2,700 |
| 28 mar 2024 | 9.00 | 9.15 | 9.00 | 9.02 | 9.02 | 7,100 |
| 27 mar 2024 | 8.80 | 8.94 | 8.80 | 8.85 | 8.85 | 31,200 |
| 26 mar 2024 | 8.90 | 8.99 | 8.87 | 8.91 | 8.91 | 8,400 |
| 25 mar 2024 | 8.85 | 9.18 | 8.85 | 9.18 | 9.18 | 12,000 |
| 22 mar 2024 | 9.05 | 9.05 | 8.84 | 9.05 | 9.05 | 9,700 |
| 21 mar 2024 | 8.99 | 9.08 | 8.83 | 9.08 | 9.08 | 3,400 |
| 20 mar 2024 | 9.09 | 9.09 | 8.90 | 8.96 | 8.96 | 5,000 |
| 19 mar 2024 | 8.67 | 9.00 | 8.67 | 9.00 | 9.00 | 63,000 |
| 18 mar 2024 | 9.07 | 9.35 | 8.80 | 9.03 | 9.03 | 5,700 |
| 15 mar 2024 | 9.29 | 9.29 | 9.08 | 9.08 | 9.08 | 5,400 |
| 14 mar 2024 | 8.92 | 9.43 | 8.92 | 9.24 | 9.24 | 6,200 |
| 13 mar 2024 | 9.22 | 9.50 | 9.03 | 9.06 | 9.06 | 5,100 |
| 12 mar 2024 | 8.92 | 9.43 | 8.92 | 9.43 | 9.43 | 8,000 |
| 11 mar 2024 | 9.15 | 9.29 | 9.14 | 9.25 | 9.25 | 4,600 |
| 08 mar 2024 | 9.31 | 9.45 | 9.18 | 9.44 | 9.44 | 5,800 |
| 07 mar 2024 | 9.12 | 9.26 | 9.09 | 9.10 | 9.10 | 4,700 |
| 06 mar 2024 | 9.18 | 9.37 | 9.05 | 9.05 | 9.05 | 20,000 |
| 05 mar 2024 | 9.22 | 9.28 | 9.15 | 9.22 | 9.22 | 8,100 |
| 04 mar 2024 | 9.30 | 9.49 | 9.17 | 9.49 | 9.49 | 20,300 |
| 01 mar 2024 | 9.05 | 9.30 | 9.00 | 9.30 | 9.30 | 6,400 |
| 29 feb 2024 | 9.05 | 9.12 | 8.99 | 8.99 | 8.99 | 26,700 |
| 28 feb 2024 | 8.99 | 9.27 | 8.83 | 9.05 | 9.05 | 19,900 |
| 27 feb 2024 | 8.90 | 9.30 | 8.85 | 9.12 | 9.12 | 9,400 |
| 26 feb 2024 | 8.84 | 8.88 | 8.70 | 8.70 | 8.70 | 13,100 |
| 23 feb 2024 | 8.66 | 8.73 | 8.66 | 8.73 | 8.73 | 9,800 |
| 22 feb 2024 | 8.75 | 8.79 | 8.66 | 8.79 | 8.79 | 4,700 |
| 21 feb 2024 | 8.69 | 8.99 | 8.69 | 8.99 | 8.99 | 7,400 |
| 20 feb 2024 | 8.62 | 9.02 | 8.62 | 8.87 | 8.87 | 9,300 |
| 16 feb 2024 | 8.70 | 8.89 | 8.57 | 8.76 | 8.76 | 5,000 |
| 15 feb 2024 | 8.71 | 8.80 | 8.62 | 8.66 | 8.66 | 9,300 |
| 14 feb 2024 | 8.85 | 8.99 | 8.71 | 8.96 | 8.96 | 9,500 |
| 13 feb 2024 | 8.98 | 9.23 | 8.72 | 9.08 | 9.08 | 6,200 |
| 12 feb 2024 | 8.68 | 9.05 | 8.68 | 9.05 | 9.05 | 11,000 |
| 09 feb 2024 | 8.65 | 8.86 | 8.65 | 8.83 | 8.83 | 7,900 |
| 08 feb 2024 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | 3,300 |
| 07 feb 2024 | 8.84 | 8.96 | 8.79 | 8.80 | 8.80 | 3,000 |
| 06 feb 2024 | 8.81 | 9.04 | 8.71 | 8.96 | 8.96 | 12,200 |
| 05 feb 2024 | 8.80 | 9.04 | 8.80 | 9.04 | 9.04 | 5,000 |
| 02 feb 2024 | 8.82 | 9.00 | 8.69 | 9.00 | 9.00 | 4,800 |
| 01 feb 2024 | 8.68 | 8.95 | 8.68 | 8.78 | 8.78 | 4,700 |
| 31 ene 2024 | 8.60 | 8.84 | 8.60 | 8.71 | 8.71 | 3,900 |
| 30 ene 2024 | 8.57 | 9.03 | 8.57 | 8.61 | 8.61 | 4,400 |
| 29 ene 2024 | 8.56 | 9.01 | 8.56 | 8.78 | 8.78 | 6,000 |
| 26 ene 2024 | 8.88 | 8.88 | 8.70 | 8.88 | 8.88 | 5,000 |
| 25 ene 2024 | 8.85 | 8.91 | 8.68 | 8.85 | 8.85 | 3,700 |
| 24 ene 2024 | 8.85 | 9.01 | 8.80 | 8.90 | 8.90 | 10,400 |
| 23 ene 2024 | 8.79 | 9.05 | 8.61 | 8.88 | 8.88 | 6,900 |
| 22 ene 2024 | 8.70 | 8.98 | 8.51 | 8.76 | 8.76 | 4,700 |
| 19 ene 2024 | 9.04 | 9.04 | 8.54 | 9.02 | 9.02 | 5,600 |
| 18 ene 2024 | 8.59 | 9.05 | 8.59 | 8.81 | 8.81 | 8,400 |
| 17 ene 2024 | 8.91 | 9.05 | 8.55 | 8.92 | 8.92 | 7,700 |
| 16 ene 2024 | 8.65 | 8.84 | 8.60 | 8.71 | 8.71 | 6,300 |
| 12 ene 2024 | 8.66 | 9.09 | 8.44 | 9.09 | 9.09 | 9,000 |
| 11 ene 2024 | 8.76 | 9.00 | 8.60 | 8.99 | 8.99 | 22,400 |
| 10 ene 2024 | 8.59 | 8.77 | 8.58 | 8.65 | 8.65 | 6,300 |
| 09 ene 2024 | 8.55 | 8.70 | 8.54 | 8.59 | 8.59 | 6,500 |
| 08 ene 2024 | 8.39 | 8.93 | 8.39 | 8.51 | 8.51 | 3,500 |
| 05 ene 2024 | 8.14 | 8.63 | 8.14 | 8.36 | 8.36 | 4,500 |
| 04 ene 2024 | 8.69 | 8.71 | 8.53 | 8.71 | 8.71 | 12,300 |
| 03 ene 2024 | 8.52 | 8.73 | 8.44 | 8.59 | 8.59 | 2,900 |
| 02 ene 2024 | 8.34 | 8.61 | 8.34 | 8.38 | 8.38 | 23,300 |
| 29 dic 2023 | 8.45 | 8.50 | 8.14 | 8.17 | 8.17 | 7,200 |
| 28 dic 2023 | 8.31 | 8.55 | 8.31 | 8.37 | 8.37 | 9,100 |
| 27 dic 2023 | 8.05 | 8.38 | 8.05 | 8.27 | 8.27 | 19,300 |
| 26 dic 2023 | 8.00 | 8.70 | 8.00 | 8.29 | 8.29 | 4,600 |
| 22 dic 2023 | 8.39 | 8.39 | 8.20 | 8.28 | 8.28 | 186,100 |
| 21 dic 2023 | 8.40 | 8.43 | 8.12 | 8.25 | 8.25 | 100,600 |
| 20 dic 2023 | 8.42 | 8.75 | 8.01 | 8.07 | 8.07 | 28,900 |
| 19 dic 2023 | 8.30 | 8.53 | 8.19 | 8.25 | 8.25 | 6,400 |
| 18 dic 2023 | 8.15 | 8.25 | 7.97 | 8.16 | 8.16 | 17,100 |
| 15 dic 2023 | 8.12 | 8.38 | 7.95 | 8.15 | 8.15 | 10,900 |
| 14 dic 2023 | 8.08 | 8.18 | 7.86 | 8.18 | 8.18 | 25,700 |
| 13 dic 2023 | 7.95 | 8.06 | 7.51 | 8.06 | 8.06 | 10,600 |
| 12 dic 2023 | 7.70 | 7.91 | 7.60 | 7.89 | 7.89 | 32,400 |
| 11 dic 2023 | 7.56 | 7.91 | 7.56 | 7.79 | 7.79 | 35,400 |
| 08 dic 2023 | 7.86 | 8.01 | 7.81 | 7.81 | 7.81 | 8,200 |
| *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.