U.S. markets open in 6 hours 36 minutes
F S&P 500
5,246.25 +7.25 (+0.14%) F Dow Jones
39,598.00 +62.00 (+0.16%) F Nasdaq
18,239.50 +25.00 (+0.14%) E-mini Russell 2000 Index Futur
2,088.70 +4.60 (+0.22%) Petróleo
79.93 +0.67 (+0.85%) Oro
2,372.30 +32.00 (+1.37%)
OneAscent International Equity ETF (OAIM)
NYSEArca - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 03:56PM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 32.35 | 32.46 | 32.33 | 32.41 | 32.41 | 10,900 |
| 08 may 2024 | 32.26 | 32.33 | 32.19 | 32.31 | 32.31 | 8,000 |
| 07 may 2024 | 32.37 | 32.41 | 32.23 | 32.31 | 32.31 | 8,200 |
| 06 may 2024 | 32.33 | 32.47 | 32.22 | 32.44 | 32.44 | 57,200 |
| 03 may 2024 | 32.25 | 32.37 | 32.22 | 32.32 | 32.32 | 12,400 |
| 02 may 2024 | 31.72 | 31.97 | 31.62 | 31.97 | 31.97 | 16,000 |
| 01 may 2024 | 31.58 | 31.66 | 31.42 | 31.46 | 31.46 | 14,600 |
| 30 abr 2024 | 31.75 | 31.80 | 31.49 | 31.49 | 31.49 | 8,900 |
| 29 abr 2024 | 31.72 | 31.78 | 31.61 | 31.78 | 31.78 | 34,700 |
| 26 abr 2024 | 31.64 | 31.74 | 31.64 | 31.64 | 31.64 | 2,600 |
| 25 abr 2024 | 31.09 | 31.51 | 31.09 | 31.41 | 31.41 | 6,300 |
| 24 abr 2024 | 31.58 | 31.69 | 31.51 | 31.63 | 31.63 | 16,900 |
| 23 abr 2024 | 31.47 | 31.60 | 31.47 | 31.57 | 31.57 | 7,200 |
| 22 abr 2024 | 31.20 | 31.44 | 31.19 | 31.29 | 31.29 | 14,100 |
| 19 abr 2024 | 31.03 | 31.12 | 31.00 | 31.11 | 31.11 | 6,500 |
| 18 abr 2024 | 31.35 | 31.38 | 31.21 | 31.28 | 31.28 | 38,000 |
| 17 abr 2024 | 31.45 | 31.45 | 31.28 | 31.37 | 31.37 | 7,000 |
| 16 abr 2024 | 31.43 | 31.56 | 31.38 | 31.47 | 31.47 | 18,900 |
| 15 abr 2024 | 32.08 | 32.08 | 31.61 | 31.63 | 31.63 | 12,100 |
| 12 abr 2024 | 31.99 | 32.06 | 31.76 | 31.81 | 31.81 | 10,200 |
| 11 abr 2024 | 32.34 | 32.35 | 32.03 | 32.29 | 32.29 | 22,200 |
| 10 abr 2024 | 32.11 | 32.11 | 31.95 | 32.06 | 32.06 | 10,600 |
| 09 abr 2024 | 32.35 | 32.41 | 32.32 | 32.41 | 32.41 | 12,700 |
| 08 abr 2024 | 32.20 | 32.27 | 32.16 | 32.18 | 32.18 | 11,100 |
| 05 abr 2024 | 31.95 | 32.14 | 31.95 | 32.08 | 32.08 | 19,700 |
| 04 abr 2024 | 32.26 | 32.26 | 31.85 | 31.85 | 31.85 | 7,300 |
| 03 abr 2024 | 31.79 | 32.04 | 31.79 | 32.00 | 32.00 | 14,700 |
| 02 abr 2024 | 31.90 | 31.96 | 31.81 | 31.95 | 31.95 | 51,200 |
| 01 abr 2024 | 32.13 | 32.15 | 32.00 | 32.06 | 32.06 | 12,300 |
| 28 mar 2024 | 32.15 | 32.19 | 32.09 | 32.13 | 32.13 | 11,700 |
| 27 mar 2024 | 32.13 | 32.21 | 32.09 | 32.21 | 32.21 | 19,700 |
| 26 mar 2024 | 32.09 | 32.13 | 32.03 | 32.04 | 32.04 | 33,300 |
| 25 mar 2024 | 32.07 | 32.11 | 32.00 | 32.00 | 32.00 | 7,800 |
| 22 mar 2024 | 32.20 | 32.20 | 32.02 | 32.08 | 32.08 | 12,300 |
| 21 mar 2024 | 32.43 | 32.43 | 32.27 | 32.28 | 32.28 | 11,100 |
| 20 mar 2024 | 32.04 | 32.31 | 31.93 | 32.31 | 32.31 | 45,000 |
| 19 mar 2024 | 31.88 | 32.06 | 31.85 | 32.04 | 32.04 | 12,500 |
| 18 mar 2024 | 32.05 | 32.05 | 31.88 | 31.88 | 31.88 | 12,700 |
| 15 mar 2024 | 31.98 | 32.05 | 31.85 | 31.89 | 31.89 | 32,200 |
| 14 mar 2024 | 32.01 | 32.01 | 31.92 | 31.97 | 31.97 | 12,300 |
| 13 mar 2024 | 32.19 | 32.26 | 32.07 | 32.15 | 32.15 | 22,500 |
| 12 mar 2024 | 32.15 | 32.21 | 32.02 | 32.21 | 32.21 | 4,500 |
| 11 mar 2024 | 31.82 | 31.95 | 31.80 | 31.91 | 31.91 | 9,700 |
| 08 mar 2024 | 32.36 | 32.36 | 32.01 | 32.05 | 32.05 | 16,500 |
| 07 mar 2024 | 31.92 | 32.28 | 31.92 | 32.20 | 32.20 | 18,500 |
| 06 mar 2024 | 31.69 | 31.98 | 31.69 | 31.83 | 31.83 | 5,200 |
| 05 mar 2024 | 31.53 | 31.61 | 31.37 | 31.37 | 31.37 | 26,700 |
| 04 mar 2024 | 31.51 | 31.64 | 31.51 | 31.55 | 31.55 | 19,700 |
| 01 mar 2024 | 31.46 | 31.71 | 31.41 | 31.63 | 31.63 | 5,900 |
| 29 feb 2024 | 31.30 | 31.35 | 31.24 | 31.34 | 31.34 | 7,200 |
| 28 feb 2024 | 31.17 | 31.31 | 31.17 | 31.27 | 31.27 | 8,900 |
| 27 feb 2024 | 31.48 | 31.48 | 31.35 | 31.35 | 31.35 | 2,300 |
| 26 feb 2024 | 31.54 | 31.54 | 31.29 | 31.36 | 31.36 | 14,300 |
| 23 feb 2024 | 31.44 | 31.49 | 31.36 | 31.48 | 31.48 | 35,000 |
| 22 feb 2024 | 31.34 | 31.46 | 31.34 | 31.46 | 31.46 | 15,000 |
| 21 feb 2024 | 30.94 | 31.06 | 30.94 | 31.05 | 31.05 | 14,100 |
| 20 feb 2024 | 31.05 | 31.13 | 30.97 | 31.11 | 31.11 | 14,900 |
| 16 feb 2024 | 30.95 | 31.04 | 30.88 | 30.89 | 30.89 | 8,300 |
| 15 feb 2024 | 30.76 | 30.88 | 30.72 | 30.83 | 30.83 | 8,100 |
| 14 feb 2024 | 30.39 | 30.50 | 30.36 | 30.50 | 30.50 | 19,300 |
| 13 feb 2024 | 30.29 | 30.29 | 30.11 | 30.17 | 30.17 | 10,000 |
| 12 feb 2024 | 30.87 | 30.97 | 30.75 | 30.79 | 30.79 | 18,800 |
| 09 feb 2024 | 30.56 | 30.73 | 30.51 | 30.64 | 30.64 | 18,800 |
| 08 feb 2024 | 30.44 | 30.59 | 30.44 | 30.53 | 30.53 | 13,600 |
| 07 feb 2024 | 30.59 | 30.59 | 30.32 | 30.52 | 30.52 | 31,800 |
| 06 feb 2024 | 30.30 | 30.39 | 30.30 | 30.37 | 30.37 | 16,600 |
| 05 feb 2024 | 30.23 | 30.29 | 30.05 | 30.24 | 30.24 | 39,900 |
| 02 feb 2024 | 30.36 | 30.51 | 30.29 | 30.47 | 30.47 | 69,300 |
| 01 feb 2024 | 30.44 | 30.56 | 30.43 | 30.54 | 30.54 | 8,500 |
| 31 ene 2024 | 30.46 | 30.51 | 30.24 | 30.27 | 30.27 | 10,600 |
| 30 ene 2024 | 30.41 | 30.48 | 30.41 | 30.48 | 30.48 | 8,900 |
| 29 ene 2024 | 30.35 | 30.55 | 30.28 | 30.49 | 30.49 | 29,000 |
| 26 ene 2024 | 30.39 | 30.42 | 30.28 | 30.33 | 30.33 | 16,700 |
| 25 ene 2024 | 30.26 | 30.30 | 30.18 | 30.27 | 30.27 | 22,600 |
| 24 ene 2024 | 30.24 | 30.33 | 30.13 | 30.17 | 30.17 | 32,300 |
| 23 ene 2024 | 29.77 | 30.07 | 29.77 | 30.07 | 30.07 | 11,200 |
| 22 ene 2024 | 30.04 | 30.07 | 29.94 | 29.99 | 29.99 | 8,100 |
| 19 ene 2024 | 29.83 | 30.03 | 29.76 | 29.99 | 29.99 | 52,900 |
| 18 ene 2024 | 29.74 | 29.92 | 29.70 | 29.88 | 29.88 | 39,700 |
| 17 ene 2024 | 29.52 | 29.58 | 29.39 | 29.56 | 29.56 | 18,100 |
| 16 ene 2024 | 29.99 | 30.05 | 29.76 | 29.91 | 29.91 | 30,600 |
| 12 ene 2024 | 30.26 | 30.38 | 30.11 | 30.15 | 30.15 | 11,900 |
| 11 ene 2024 | 29.89 | 30.10 | 29.85 | 30.08 | 30.08 | 15,400 |
| 10 ene 2024 | 29.94 | 30.08 | 29.93 | 30.04 | 30.04 | 25,000 |
| 09 ene 2024 | 29.87 | 29.92 | 29.84 | 29.87 | 29.87 | 27,500 |
| 08 ene 2024 | 29.94 | 30.11 | 29.94 | 30.09 | 30.09 | 9,000 |
| 05 ene 2024 | 29.93 | 29.96 | 29.74 | 29.87 | 29.87 | 14,700 |
| 04 ene 2024 | 29.81 | 29.93 | 29.81 | 29.81 | 29.81 | 9,500 |
| 03 ene 2024 | 29.75 | 29.88 | 29.75 | 29.81 | 29.81 | 12,700 |
| 02 ene 2024 | 30.07 | 30.16 | 30.00 | 30.03 | 30.03 | 10,000 |
| 29 dic 2023 | 30.40 | 30.49 | 30.37 | 30.40 | 30.40 | 7,300 |
| 28 dic 2023 | 30.54 | 30.54 | 30.37 | 30.41 | 30.41 | 25,800 |
| 28 dic 2023 | 0.591 Dividendo | |||||
| 27 dic 2023 | 31.00 | 31.03 | 30.73 | 30.98 | 30.39 | 45,100 |
| 26 dic 2023 | 30.79 | 30.84 | 30.79 | 30.83 | 30.24 | 2,100 |
| 22 dic 2023 | 30.72 | 30.81 | 30.69 | 30.75 | 30.16 | 24,800 |
| 21 dic 2023 | 30.58 | 30.69 | 30.52 | 30.66 | 30.07 | 7,200 |
| 20 dic 2023 | 30.56 | 30.61 | 30.22 | 30.22 | 29.64 | 8,200 |
| 19 dic 2023 | 30.64 | 30.64 | 30.55 | 30.55 | 29.96 | 183,000 |
| 18 dic 2023 | 30.49 | 30.49 | 30.32 | 30.42 | 29.83 | 10,100 |
| *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.