MPC Container Ships ASA (MPZZF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:42AM EDT
Periodo de tiempo:
06 jun 2023 - 06 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jun 2024 | 2.1900 | 2.2000 | 2.1600 | 2.1790 | 2.1790 | 46,796 |
| 04 jun 2024 | 2.1900 | 2.1900 | 2.1400 | 2.1600 | 2.1600 | 26,979 |
| 03 jun 2024 | 2.1699 | 2.1699 | 2.1200 | 2.1400 | 2.1400 | 7,865 |
| 31 may 2024 | 2.1200 | 2.1700 | 2.1000 | 2.1300 | 2.1300 | 71,257 |
| 30 may 2024 | 2.1300 | 2.1300 | 2.0700 | 2.0700 | 2.0700 | 71,358 |
| 29 may 2024 | 2.1200 | 2.1200 | 2.0500 | 2.0800 | 2.0800 | 40,067 |
| 28 may 2024 | 1.9900 | 2.0400 | 1.9800 | 1.9950 | 1.9950 | 134,857 |
| 24 may 2024 | 1.8500 | 1.8900 | 1.8500 | 1.8800 | 1.8800 | 37,956 |
| 23 may 2024 | 1.8500 | 1.8500 | 1.7750 | 1.7750 | 1.7750 | 60,273 |
| 22 may 2024 | 1.9200 | 1.9400 | 1.8850 | 1.9050 | 1.9050 | 15,960 |
| 21 may 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 23,386 |
| 20 may 2024 | 1.7750 | 1.8400 | 1.7750 | 1.8400 | 1.8400 | 16,514 |
| 17 may 2024 | 1.8500 | 1.8500 | 1.8300 | 1.8300 | 1.8300 | 3,889 |
| 16 may 2024 | 1.8500 | 1.8800 | 1.8400 | 1.8500 | 1.8500 | 25,529 |
| 15 may 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8350 | 1.8350 | 22,622 |
| 14 may 2024 | 1.7700 | 1.8400 | 1.7600 | 1.8100 | 1.8100 | 116,898 |
| 13 may 2024 | 1.7950 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 9,087 |
| 10 may 2024 | 1.7300 | 1.7800 | 1.7300 | 1.7500 | 1.7500 | 77,812 |
| 09 may 2024 | 1.6301 | 1.7200 | 1.6301 | 1.7200 | 1.7200 | 30,960 |
| 08 may 2024 | 1.6600 | 1.7300 | 1.6300 | 1.7100 | 1.7100 | 40,883 |
| 07 may 2024 | 1.6400 | 1.6500 | 1.6400 | 1.6500 | 1.6500 | 16,500 |
| 06 may 2024 | 1.6100 | 1.6300 | 1.5840 | 1.6200 | 1.6200 | 27,034 |
| 03 may 2024 | 1.5600 | 1.6000 | 1.5600 | 1.5800 | 1.5800 | 49,325 |
| 02 may 2024 | 1.6300 | 1.6300 | 1.5390 | 1.6300 | 1.6300 | 18,400 |
| 01 may 2024 | 1.5900 | 1.6105 | 1.5900 | 1.6000 | 1.6000 | 5,812 |
| 30 abr 2024 | 1.6200 | 1.6200 | 1.5300 | 1.5500 | 1.5500 | 564,449 |
| 29 abr 2024 | 1.6000 | 1.6200 | 1.6000 | 1.6100 | 1.6100 | 78,669 |
| 26 abr 2024 | 1.5150 | 1.5800 | 1.5100 | 1.5350 | 1.5350 | 139,198 |
| 25 abr 2024 | 1.4500 | 1.4800 | 1.4500 | 1.4800 | 1.4800 | 22,950 |
| 24 abr 2024 | 1.4100 | 1.4500 | 1.4000 | 1.4300 | 1.4300 | 483,450 |
| 23 abr 2024 | 1.2900 | 1.2900 | 1.2300 | 1.2600 | 1.2600 | 208,627 |
| 22 abr 2024 | 1.2500 | 1.2700 | 1.2500 | 1.2700 | 1.2700 | 2,650 |
| 19 abr 2024 | 1.2300 | 1.2300 | 1.2000 | 1.2000 | 1.2000 | 15,290 |
| 18 abr 2024 | 1.2100 | 1.2100 | 1.1800 | 1.2000 | 1.2000 | 10,519 |
| 17 abr 2024 | 1.2000 | 1.2200 | 1.2000 | 1.2200 | 1.2200 | 11,269 |
| 16 abr 2024 | 1.1900 | 1.2000 | 1.1700 | 1.2000 | 1.2000 | 5,878 |
| 15 abr 2024 | 1.1780 | 1.2050 | 1.1780 | 1.2000 | 1.2000 | 16,704 |
| 12 abr 2024 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 1.1900 | 2,000 |
| 11 abr 2024 | 1.2200 | 1.2300 | 1.2100 | 1.2100 | 1.2100 | 20,988 |
| 10 abr 2024 | 1.2000 | 1.2000 | 1.1700 | 1.1900 | 1.1900 | 43,937 |
| 09 abr 2024 | 1.2400 | 1.2400 | 1.2100 | 1.2350 | 1.2350 | 18,022 |
| 08 abr 2024 | 1.2475 | 1.2600 | 1.2475 | 1.2550 | 1.2550 | 2,307 |
| 05 abr 2024 | 1.2350 | 1.2500 | 1.2300 | 1.2400 | 1.2400 | 9,900 |
| 04 abr 2024 | 1.2500 | 1.2700 | 1.2150 | 1.2150 | 1.2150 | 61,453 |
| 03 abr 2024 | 1.1950 | 1.2000 | 1.1800 | 1.2000 | 1.2000 | 40,549 |
| 02 abr 2024 | 1.1700 | 1.1700 | 1.1150 | 1.1600 | 1.1600 | 18,580 |
| 01 abr 2024 | 1.1700 | 1.2000 | 1.1600 | 1.1600 | 1.1600 | 27,899 |
| 28 mar 2024 | 1.0500 | 1.2100 | 1.0300 | 1.1600 | 1.1600 | 39,913 |
| 27 mar 2024 | 1.1900 | 1.2000 | 1.1204 | 1.1797 | 1.1797 | 161,156 |
| 26 mar 2024 | 1.1895 | 1.1900 | 1.1400 | 1.1900 | 1.1900 | 69,224 |
| 25 mar 2024 | 1.1100 | 1.1600 | 1.1100 | 1.1400 | 1.1400 | 31,335 |
| 22 mar 2024 | 1.1200 | 1.1200 | 1.0900 | 1.1000 | 1.1000 | 210,919 |
| 21 mar 2024 | 1.1360 | 1.1550 | 1.1300 | 1.1500 | 1.1500 | 90,699 |
| 20 mar 2024 | 1.1500 | 1.1700 | 1.1300 | 1.1500 | 1.1500 | 92,243 |
| 19 mar 2024 | 1.1900 | 1.2100 | 1.1700 | 1.1803 | 1.1803 | 90,944 |
| 19 mar 2024 | 1.3734 Dividendo | |||||
| 18 mar 2024 | 1.2900 | 1.3196 | 1.2750 | 1.2900 | -0.0834 | 108,443 |
| 15 mar 2024 | 1.2600 | 1.3000 | 1.2600 | 1.2900 | -0.0834 | 559,522 |
| 14 mar 2024 | 1.2700 | 1.2700 | 1.2500 | 1.2600 | -0.0815 | 129,991 |
| 13 mar 2024 | 1.2960 | 1.3100 | 1.2950 | 1.3100 | -0.0847 | 33,794 |
| 12 mar 2024 | 1.2850 | 1.3000 | 1.2850 | 1.2950 | -0.0837 | 126,225 |
| 11 mar 2024 | 1.2700 | 1.2800 | 1.2500 | 1.2800 | -0.0828 | 213,934 |
| 08 mar 2024 | 1.2800 | 1.2900 | 1.2700 | 1.2700 | -0.0821 | 194,891 |
| 07 mar 2024 | 1.2450 | 1.2900 | 1.2450 | 1.2900 | -0.0834 | 99,835 |
| 06 mar 2024 | 1.2700 | 1.2700 | 1.2200 | 1.2700 | -0.0821 | 51,968 |
| 05 mar 2024 | 1.2700 | 1.2900 | 1.2680 | 1.2750 | -0.0824 | 174,926 |
| 04 mar 2024 | 1.3000 | 1.3100 | 1.2400 | 1.2900 | -0.0834 | 216,870 |
| 01 mar 2024 | 1.2900 | 1.3200 | 1.2540 | 1.3000 | -0.0840 | 277,220 |
| 29 feb 2024 | 1.3100 | 1.3600 | 1.2800 | 1.3600 | -0.0879 | 92,364 |
| 28 feb 2024 | 1.3100 | 1.3300 | 1.2900 | 1.3000 | -0.0840 | 137,893 |
| 27 feb 2024 | 1.3500 | 1.4000 | 1.3320 | 1.3600 | -0.0879 | 204,693 |
| 26 feb 2024 | 1.4400 | 1.4500 | 1.4004 | 1.4400 | -0.0931 | 33,585 |
| 23 feb 2024 | 1.4800 | 1.4900 | 1.4400 | 1.4820 | -0.0958 | 66,321 |
| 22 feb 2024 | 1.4600 | 1.4700 | 1.4350 | 1.4500 | -0.0937 | 32,156 |
| 21 feb 2024 | 1.4497 | 1.4600 | 1.4350 | 1.4600 | -0.0944 | 9,976 |
| 20 feb 2024 | 1.4500 | 1.4600 | 1.3900 | 1.4060 | -0.0909 | 83,754 |
| 16 feb 2024 | 1.4000 | 1.4100 | 1.3800 | 1.4000 | -0.0905 | 124,914 |
| 15 feb 2024 | 1.3800 | 1.4400 | 1.3600 | 1.4200 | -0.0918 | 132,535 |
| 14 feb 2024 | 1.4500 | 1.4500 | 1.4250 | 1.4500 | -0.0937 | 48,426 |
| 13 feb 2024 | 1.4500 | 1.4500 | 1.4000 | 1.4200 | -0.0918 | 76,138 |
| 12 feb 2024 | 1.4600 | 1.4897 | 1.4250 | 1.4700 | -0.0950 | 246,158 |
| 09 feb 2024 | 1.4490 | 1.4900 | 1.4400 | 1.4600 | -0.0944 | 16,296 |
| 08 feb 2024 | 1.4600 | 1.4697 | 1.4000 | 1.4350 | -0.0928 | 34,147 |
| 07 feb 2024 | 1.5000 | 1.5100 | 1.4700 | 1.4800 | -0.0957 | 47,930 |
| 06 feb 2024 | 1.4800 | 1.5100 | 1.4800 | 1.5000 | -0.0970 | 61,550 |
| 05 feb 2024 | 1.4800 | 1.4800 | 1.4500 | 1.4700 | -0.0950 | 8,426 |
| 02 feb 2024 | 1.4450 | 1.4800 | 1.4400 | 1.4600 | -0.0944 | 10,334 |
| 01 feb 2024 | 1.5500 | 1.5500 | 1.5200 | 1.5200 | -0.0983 | 1,174 |
| 31 ene 2024 | 1.5150 | 1.5200 | 1.4850 | 1.5100 | -0.0976 | 1,574 |
| 30 ene 2024 | 1.5050 | 1.5100 | 1.5000 | 1.5000 | -0.0970 | 12,095 |
| 29 ene 2024 | 1.5100 | 1.5100 | 1.4945 | 1.5000 | -0.0970 | 21,833 |
| 26 ene 2024 | 1.5400 | 1.5400 | 1.5400 | 1.5400 | -0.0996 | 999 |
| 25 ene 2024 | 1.5296 | 1.5300 | 1.5293 | 1.5293 | -0.0989 | 16,351 |
| 24 ene 2024 | 1.4750 | 1.4750 | 1.4750 | 1.4750 | -0.0954 | 700 |
| 23 ene 2024 | 1.4500 | 1.4500 | 1.4400 | 1.4500 | -0.0937 | 20,901 |
| 22 ene 2024 | 1.4896 | 1.4896 | 1.4896 | 1.4896 | -0.0963 | - |
| 19 ene 2024 | 1.4550 | 1.4896 | 1.4500 | 1.4896 | -0.0963 | 7,250 |
| 18 ene 2024 | 1.4500 | 1.4500 | 1.4500 | 1.4500 | -0.0937 | 5,000 |
| 17 ene 2024 | 1.4250 | 1.4250 | 1.4250 | 1.4250 | -0.0921 | 338 |
| 16 ene 2024 | 1.4500 | 1.4500 | 1.4150 | 1.4150 | -0.0915 | 7,650 |
| *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.