Oakmark Global Institutional (OANGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
06 oct 2023 - 06 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 03 oct 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 02 oct 2024 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | - |
| 01 oct 2024 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | - |
| 30 sept 2024 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | - |
| 27 sept 2024 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | - |
| 26 sept 2024 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | - |
| 25 sept 2024 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - |
| 24 sept 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 23 sept 2024 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | - |
| 20 sept 2024 | 34.02 | 34.02 | 34.02 | 34.02 | 34.02 | - |
| 19 sept 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 18 sept 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 17 sept 2024 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | - |
| 16 sept 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 13 sept 2024 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | - |
| 12 sept 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 11 sept 2024 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | - |
| 10 sept 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 09 sept 2024 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | - |
| 06 sept 2024 | 33.01 | 33.01 | 33.01 | 33.01 | 33.01 | - |
| 05 sept 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 04 sept 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 03 sept 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 30 ago 2024 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | - |
| 29 ago 2024 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | - |
| 28 ago 2024 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - |
| 27 ago 2024 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | - |
| 26 ago 2024 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - |
| 23 ago 2024 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | - |
| 22 ago 2024 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - |
| 21 ago 2024 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | - |
| 20 ago 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 19 ago 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 16 ago 2024 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | - |
| 15 ago 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 14 ago 2024 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | - |
| 13 ago 2024 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | - |
| 12 ago 2024 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | - |
| 09 ago 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 08 ago 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 07 ago 2024 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | - |
| 06 ago 2024 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | - |
| 05 ago 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 02 ago 2024 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | - |
| 01 ago 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 31 jul 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 30 jul 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 29 jul 2024 | 33.31 | 33.31 | 33.31 | 33.31 | 33.31 | - |
| 26 jul 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 25 jul 2024 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | - |
| 24 jul 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 23 jul 2024 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | - |
| 22 jul 2024 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | - |
| 19 jul 2024 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | - |
| 18 jul 2024 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | - |
| 17 jul 2024 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | - |
| 16 jul 2024 | 33.78 | 33.78 | 33.78 | 33.78 | 33.78 | - |
| 15 jul 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 12 jul 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 11 jul 2024 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | - |
| 10 jul 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 09 jul 2024 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | - |
| 08 jul 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 05 jul 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 03 jul 2024 | 32.76 | 32.76 | 32.76 | 32.76 | 32.76 | - |
| 02 jul 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 01 jul 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 28 jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 27 jun 2024 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | - |
| 26 jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 25 jun 2024 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | - |
| 24 jun 2024 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | - |
| 21 jun 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 20 jun 2024 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | - |
| 18 jun 2024 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | - |
| 17 jun 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 14 jun 2024 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | - |
| 13 jun 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 12 jun 2024 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | - |
| 11 jun 2024 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | - |
| 10 jun 2024 | 32.81 | 32.81 | 32.81 | 32.81 | 32.81 | - |
| 07 jun 2024 | 32.91 | 32.91 | 32.91 | 32.91 | 32.91 | - |
| 06 jun 2024 | 33.18 | 33.18 | 33.18 | 33.18 | 33.18 | - |
| 05 jun 2024 | 33.09 | 33.09 | 33.09 | 33.09 | 33.09 | - |
| 04 jun 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 03 jun 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 31 may 2024 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | - |
| 30 may 2024 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | - |
| 29 may 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 28 may 2024 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | - |
| 24 may 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 23 may 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 22 may 2024 | 33.63 | 33.63 | 33.63 | 33.63 | 33.63 | - |
| 21 may 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 20 may 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 17 may 2024 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - |
| 16 may 2024 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | - |
| 15 may 2024 | 34.06 | 34.06 | 34.06 | 34.06 | 34.06 | - |
| 14 may 2024 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | - |
| *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.