U.S. markets open in 6 hours 51 minutes
F S&P 500
5,565.00 -3.75 (-0.07%) F Dow Jones
39,669.00 -19.00 (-0.05%) F Nasdaq
20,247.75 -7.50 (-0.04%) E-mini Russell 2000 Index Futur
2,054.50 -0.50 (-0.02%) Petróleo
83.16 +0.35 (+0.42%) Oro
2,344.30 +10.90 (+0.47%)
Optimum Large Cap Growth A (OALGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
03 jul 2023 - 03 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 jul 2024 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | - |
| 01 jul 2024 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | - |
| 28 jun 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 27 jun 2024 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| 26 jun 2024 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | - |
| 25 jun 2024 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | - |
| 24 jun 2024 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | - |
| 21 jun 2024 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | - |
| 20 jun 2024 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | - |
| 18 jun 2024 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | - |
| 17 jun 2024 | 21.32 | 21.32 | 21.32 | 21.32 | 21.32 | - |
| 14 jun 2024 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | - |
| 13 jun 2024 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | - |
| 12 jun 2024 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| 11 jun 2024 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | - |
| 10 jun 2024 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | - |
| 07 jun 2024 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | - |
| 06 jun 2024 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | - |
| 05 jun 2024 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | - |
| 04 jun 2024 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | - |
| 03 jun 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 31 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 30 may 2024 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | - |
| 29 may 2024 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | - |
| 28 may 2024 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | - |
| 24 may 2024 | 20.10 | 20.10 | 20.10 | 20.10 | 20.10 | - |
| 23 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 22 may 2024 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | - |
| 21 may 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| 20 may 2024 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| 17 may 2024 | 19.84 | 19.84 | 19.84 | 19.84 | 19.84 | - |
| 16 may 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 15 may 2024 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | - |
| 14 may 2024 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | - |
| 13 may 2024 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - |
| 10 may 2024 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | - |
| 09 may 2024 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | - |
| 08 may 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 07 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 06 may 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 03 may 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 02 may 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 01 may 2024 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | - |
| 30 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 29 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 26 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 25 abr 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 24 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 23 abr 2024 | 18.72 | 18.72 | 18.72 | 18.72 | 18.72 | - |
| 22 abr 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | - |
| 19 abr 2024 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | - |
| 18 abr 2024 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | - |
| 17 abr 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 16 abr 2024 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | - |
| 15 abr 2024 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | - |
| 12 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 11 abr 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 10 abr 2024 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | - |
| 09 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 08 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 05 abr 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 04 abr 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 03 abr 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 02 abr 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 01 abr 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 28 mar 2024 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | - |
| 27 mar 2024 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | - |
| 26 mar 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 25 mar 2024 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| 22 mar 2024 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | - |
| 21 mar 2024 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | - |
| 20 mar 2024 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | - |
| 19 mar 2024 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | - |
| 18 mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 15 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 14 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 13 mar 2024 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | - |
| 12 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 11 mar 2024 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | - |
| 08 mar 2024 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | - |
| 07 mar 2024 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | - |
| 06 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 05 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 04 mar 2024 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | - |
| 01 mar 2024 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | - |
| 29 feb 2024 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | - |
| 28 feb 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 27 feb 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 26 feb 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 23 feb 2024 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | - |
| 22 feb 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 21 feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 20 feb 2024 | 18.54 | 18.54 | 18.54 | 18.54 | 18.54 | - |
| 16 feb 2024 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | - |
| 15 feb 2024 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | - |
| 14 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 13 feb 2024 | 18.62 | 18.62 | 18.62 | 18.62 | 18.62 | - |
| 12 feb 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 09 feb 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 08 feb 2024 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | - |
| *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.