Oakmark Select Investor (OAKLX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
27 abr 2023 - 27 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 72.82 | 72.82 | 72.82 | 72.82 | 72.82 | - |
| 25 abr 2024 | 72.38 | 72.38 | 72.38 | 72.38 | 72.38 | - |
| 24 abr 2024 | 72.39 | 72.39 | 72.39 | 72.39 | 72.39 | - |
| 23 abr 2024 | 72.66 | 72.66 | 72.66 | 72.66 | 72.66 | - |
| 22 abr 2024 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | - |
| 19 abr 2024 | 71.10 | 71.10 | 71.10 | 71.10 | 71.10 | - |
| 18 abr 2024 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | - |
| 17 abr 2024 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | - |
| 16 abr 2024 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | - |
| 15 abr 2024 | 70.91 | 70.91 | 70.91 | 70.91 | 70.91 | - |
| 12 abr 2024 | 71.94 | 71.94 | 71.94 | 71.94 | 71.94 | - |
| 11 abr 2024 | 72.99 | 72.99 | 72.99 | 72.99 | 72.99 | - |
| 10 abr 2024 | 72.93 | 72.93 | 72.93 | 72.93 | 72.93 | - |
| 09 abr 2024 | 74.14 | 74.14 | 74.14 | 74.14 | 74.14 | - |
| 08 abr 2024 | 74.12 | 74.12 | 74.12 | 74.12 | 74.12 | - |
| 05 abr 2024 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | - |
| 04 abr 2024 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | - |
| 03 abr 2024 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | - |
| 02 abr 2024 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | - |
| 01 abr 2024 | 74.36 | 74.36 | 74.36 | 74.36 | 74.36 | - |
| 28 mar 2024 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | - |
| 27 mar 2024 | 74.38 | 74.38 | 74.38 | 74.38 | 74.38 | - |
| 26 mar 2024 | 73.43 | 73.43 | 73.43 | 73.43 | 73.43 | - |
| 25 mar 2024 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | - |
| 22 mar 2024 | 73.70 | 73.70 | 73.70 | 73.70 | 73.70 | - |
| 21 mar 2024 | 74.30 | 74.30 | 74.30 | 74.30 | 74.30 | - |
| 20 mar 2024 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | - |
| 19 mar 2024 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | - |
| 18 mar 2024 | 72.20 | 72.20 | 72.20 | 72.20 | 72.20 | - |
| 15 mar 2024 | 71.71 | 71.71 | 71.71 | 71.71 | 71.71 | - |
| 14 mar 2024 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - |
| 13 mar 2024 | 72.37 | 72.37 | 72.37 | 72.37 | 72.37 | - |
| 12 mar 2024 | 72.06 | 72.06 | 72.06 | 72.06 | 72.06 | - |
| 11 mar 2024 | 71.68 | 71.68 | 71.68 | 71.68 | 71.68 | - |
| 08 mar 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
| 07 mar 2024 | 71.49 | 71.49 | 71.49 | 71.49 | 71.49 | - |
| 06 mar 2024 | 70.86 | 70.86 | 70.86 | 70.86 | 70.86 | - |
| 05 mar 2024 | 70.80 | 70.80 | 70.80 | 70.80 | 70.80 | - |
| 04 mar 2024 | 70.89 | 70.89 | 70.89 | 70.89 | 70.89 | - |
| 01 mar 2024 | 71.58 | 71.58 | 71.58 | 71.58 | 71.58 | - |
| 29 feb 2024 | 71.25 | 71.25 | 71.25 | 71.25 | 71.25 | - |
| 28 feb 2024 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | - |
| 27 feb 2024 | 70.90 | 70.90 | 70.90 | 70.90 | 70.90 | - |
| 26 feb 2024 | 70.38 | 70.38 | 70.38 | 70.38 | 70.38 | - |
| 23 feb 2024 | 70.58 | 70.58 | 70.58 | 70.58 | 70.58 | - |
| 22 feb 2024 | 70.68 | 70.68 | 70.68 | 70.68 | 70.68 | - |
| 21 feb 2024 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | - |
| 20 feb 2024 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | - |
| 16 feb 2024 | 70.51 | 70.51 | 70.51 | 70.51 | 70.51 | - |
| 15 feb 2024 | 71.18 | 71.18 | 71.18 | 71.18 | 71.18 | - |
| 14 feb 2024 | 69.93 | 69.93 | 69.93 | 69.93 | 69.93 | - |
| 13 feb 2024 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | - |
| 12 feb 2024 | 70.05 | 70.05 | 70.05 | 70.05 | 70.05 | - |
| 09 feb 2024 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 08 feb 2024 | 69.19 | 69.19 | 69.19 | 69.19 | 69.19 | - |
| 07 feb 2024 | 68.60 | 68.60 | 68.60 | 68.60 | 68.60 | - |
| 06 feb 2024 | 68.50 | 68.50 | 68.50 | 68.50 | 68.50 | - |
| 05 feb 2024 | 68.48 | 68.48 | 68.48 | 68.48 | 68.48 | - |
| 02 feb 2024 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | - |
| 01 feb 2024 | 69.57 | 69.57 | 69.57 | 69.57 | 69.57 | - |
| 31 ene 2024 | 69.09 | 69.09 | 69.09 | 69.09 | 69.09 | - |
| 30 ene 2024 | 70.69 | 70.69 | 70.69 | 70.69 | 70.69 | - |
| 29 ene 2024 | 70.55 | 70.55 | 70.55 | 70.55 | 70.55 | - |
| 26 ene 2024 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | - |
| 25 ene 2024 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | - |
| 24 ene 2024 | 68.54 | 68.54 | 68.54 | 68.54 | 68.54 | - |
| 23 ene 2024 | 68.73 | 68.73 | 68.73 | 68.73 | 68.73 | - |
| 22 ene 2024 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | - |
| 19 ene 2024 | 68.10 | 68.10 | 68.10 | 68.10 | 68.10 | - |
| 18 ene 2024 | 66.96 | 66.96 | 66.96 | 66.96 | 66.96 | - |
| 17 ene 2024 | 66.69 | 66.69 | 66.69 | 66.69 | 66.69 | - |
| 16 ene 2024 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | - |
| 12 ene 2024 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | - |
| 11 ene 2024 | 67.92 | 67.92 | 67.92 | 67.92 | 67.92 | - |
| 10 ene 2024 | 68.34 | 68.34 | 68.34 | 68.34 | 68.34 | - |
| 09 ene 2024 | 68.67 | 68.67 | 68.67 | 68.67 | 68.67 | - |
| 08 ene 2024 | 69.38 | 69.38 | 69.38 | 69.38 | 69.38 | - |
| 05 ene 2024 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | - |
| 04 ene 2024 | 68.35 | 68.35 | 68.35 | 68.35 | 68.35 | - |
| 03 ene 2024 | 68.94 | 68.94 | 68.94 | 68.94 | 68.94 | - |
| 02 ene 2024 | 70.37 | 70.37 | 70.37 | 70.37 | 70.37 | - |
| 29 dic 2023 | 70.41 | 70.41 | 70.41 | 70.41 | 70.41 | - |
| 28 dic 2023 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | - |
| 27 dic 2023 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | - |
| 26 dic 2023 | 70.59 | 70.59 | 70.59 | 70.59 | 70.59 | - |
| 22 dic 2023 | 70.04 | 70.04 | 70.04 | 70.04 | 70.04 | - |
| 21 dic 2023 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | - |
| 20 dic 2023 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | - |
| 19 dic 2023 | 70.11 | 70.11 | 70.11 | 70.11 | 70.11 | - |
| 18 dic 2023 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | - |
| 15 dic 2023 | 69.48 | 69.48 | 69.48 | 69.48 | 69.48 | - |
| 14 dic 2023 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | - |
| 14 dic 2023 | 0.357 Dividendo | |||||
| 13 dic 2023 | 68.01 | 68.01 | 68.01 | 68.01 | 67.65 | - |
| 12 dic 2023 | 66.14 | 66.14 | 66.14 | 66.14 | 65.79 | - |
| 11 dic 2023 | 66.09 | 66.09 | 66.09 | 66.09 | 65.74 | - |
| 08 dic 2023 | 66.04 | 66.04 | 66.04 | 66.04 | 65.69 | - |
| 07 dic 2023 | 65.52 | 65.52 | 65.52 | 65.52 | 65.18 | - |
| 06 dic 2023 | 64.93 | 64.93 | 64.93 | 64.93 | 64.59 | - |
| 05 dic 2023 | 65.40 | 65.40 | 65.40 | 65.40 | 65.06 | - |
| *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.