U.S. markets open in 4 hours 23 minutes
F S&P 500
5,548.75 +11.75 (+0.21%) F Dow Jones
39,524.00 -2.00 (-0.01%) F Nasdaq
20,047.50 +75.25 (+0.38%) E-mini Russell 2000 Index Futur
2,045.90 +1.00 (+0.05%) Petróleo
81.14 +0.31 (+0.38%) Oro
2,328.40 -2.40 (-0.10%)
Obayashi Corporation (OBYCF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:37PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 25 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 24 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 21 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 20 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 18 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 17 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 14 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 13 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 12 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 11 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 10 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 07 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 06 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 05 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 04 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 03 jun 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 31 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 30 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 29 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 28 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | - |
| 24 may 2024 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 164 |
| 23 may 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 22 may 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 21 may 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 20 may 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 17 may 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 16 may 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | - |
| 15 may 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 100 |
| 14 may 2024 | 11.87 | 12.05 | 11.87 | 12.05 | 12.05 | 200 |
| 13 may 2024 | 11.17 | 11.24 | 11.17 | 11.24 | 11.24 | 299 |
| 10 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 09 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 07 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 06 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 03 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 01 may 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 30 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 29 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 26 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 25 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 24 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 23 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 22 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 19 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 18 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 17 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 16 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 15 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 12 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 11 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 10 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 09 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 08 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 05 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 04 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 03 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 02 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 01 abr 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 28 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | - |
| 28 mar 2024 | 54 Dividendo | |||||
| 27 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 26 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 25 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 22 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 21 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 20 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 19 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 18 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 15 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 14 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 13 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 12 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 11 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 08 mar 2024 | 11.80 | 11.80 | 11.80 | 11.80 | -42.20 | - |
| 07 mar 2024 | 11.83 | 11.83 | 11.74 | 11.80 | -42.20 | 7,895 |
| 06 mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | -43.02 | - |
| 05 mar 2024 | 12.03 | 12.03 | 12.03 | 12.03 | -43.02 | 500 |
| 04 mar 2024 | 10.30 | 10.45 | 10.30 | 10.30 | -36.84 | 400 |
| 01 mar 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -33.62 | - |
| 29 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -33.62 | - |
| 28 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -33.62 | - |
| 27 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -33.62 | - |
| 26 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -33.62 | - |
| 23 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -33.62 | - |
| 22 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -33.62 | - |
| 21 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -33.62 | - |
| 20 feb 2024 | 9.40 | 9.40 | 9.40 | 9.40 | -33.62 | - |
| 16 feb 2024 | 9.33 | 9.40 | 9.33 | 9.40 | -33.62 | 200 |
| 15 feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -31.51 | - |
| 14 feb 2024 | 8.81 | 8.81 | 8.81 | 8.81 | -31.51 | 300 |
| 13 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -31.40 | - |
| 12 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -31.40 | - |
| 09 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -31.40 | - |
| 08 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -31.40 | - |
| 07 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -31.40 | - |
| 06 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -31.40 | - |
| 05 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -31.40 | - |
| 02 feb 2024 | 8.78 | 8.78 | 8.78 | 8.78 | -31.40 | - |
| *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.