U.S. markets open in 8 hours 15 minutes
F S&P 500
5,244.75 +5.75 (+0.11%) F Dow Jones
39,588.00 +52.00 (+0.13%) F Nasdaq
18,229.25 +14.75 (+0.08%) E-mini Russell 2000 Index Futur
2,087.50 +3.40 (+0.16%) Petróleo
79.84 +0.58 (+0.73%) Oro
2,361.60 +21.30 (+0.91%)
OFS Credit Company, Inc. (OCCI)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM 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 | 7.40 | 7.49 | 7.25 | 7.44 | 7.44 | 254,100 |
| 08 may 2024 | 7.32 | 7.50 | 7.32 | 7.37 | 7.37 | 202,200 |
| 07 may 2024 | 7.28 | 7.32 | 7.24 | 7.32 | 7.32 | 197,700 |
| 06 may 2024 | 7.15 | 7.30 | 7.13 | 7.20 | 7.20 | 330,100 |
| 03 may 2024 | 7.10 | 7.15 | 7.01 | 7.12 | 7.12 | 197,200 |
| 02 may 2024 | 7.08 | 7.10 | 7.00 | 7.01 | 7.01 | 249,200 |
| 01 may 2024 | 7.01 | 7.06 | 7.00 | 7.01 | 7.01 | 134,000 |
| 30 abr 2024 | 7.10 | 7.10 | 7.01 | 7.02 | 7.02 | 125,500 |
| 29 abr 2024 | 7.07 | 7.09 | 7.03 | 7.05 | 7.05 | 65,800 |
| 26 abr 2024 | 7.05 | 7.10 | 7.02 | 7.04 | 7.04 | 61,600 |
| 25 abr 2024 | 7.02 | 7.08 | 6.99 | 6.99 | 6.99 | 83,100 |
| 24 abr 2024 | 6.96 | 7.09 | 6.96 | 7.02 | 7.02 | 73,400 |
| 23 abr 2024 | 7.00 | 7.04 | 6.96 | 7.00 | 7.00 | 73,000 |
| 22 abr 2024 | 7.00 | 7.04 | 6.96 | 6.98 | 6.98 | 97,700 |
| 19 abr 2024 | 7.00 | 7.06 | 7.00 | 7.01 | 7.01 | 86,600 |
| 18 abr 2024 | 7.06 | 7.11 | 7.00 | 7.03 | 7.03 | 141,600 |
| 18 abr 2024 | 0.1 Dividendo | |||||
| 17 abr 2024 | 7.30 | 7.32 | 7.12 | 7.19 | 7.09 | 164,900 |
| 16 abr 2024 | 7.28 | 7.36 | 7.18 | 7.19 | 7.09 | 120,300 |
| 15 abr 2024 | 7.35 | 7.36 | 7.19 | 7.26 | 7.16 | 139,700 |
| 12 abr 2024 | 7.26 | 7.45 | 7.14 | 7.19 | 7.09 | 154,100 |
| 11 abr 2024 | 7.25 | 7.29 | 7.17 | 7.25 | 7.15 | 105,500 |
| 10 abr 2024 | 7.23 | 7.24 | 7.17 | 7.17 | 7.07 | 122,700 |
| 09 abr 2024 | 7.24 | 7.38 | 7.24 | 7.24 | 7.14 | 121,600 |
| 08 abr 2024 | 7.14 | 7.40 | 7.14 | 7.24 | 7.14 | 179,400 |
| 05 abr 2024 | 7.08 | 7.24 | 7.08 | 7.16 | 7.06 | 93,200 |
| 04 abr 2024 | 7.03 | 7.25 | 7.03 | 7.09 | 6.99 | 160,000 |
| 03 abr 2024 | 7.03 | 7.05 | 7.01 | 7.03 | 6.93 | 82,900 |
| 02 abr 2024 | 7.06 | 7.08 | 6.98 | 7.00 | 6.90 | 108,700 |
| 01 abr 2024 | 7.15 | 7.21 | 6.98 | 7.06 | 6.96 | 207,900 |
| 28 mar 2024 | 7.20 | 7.23 | 7.15 | 7.16 | 7.06 | 125,300 |
| 27 mar 2024 | 7.00 | 7.20 | 6.98 | 7.15 | 7.05 | 182,500 |
| 26 mar 2024 | 6.90 | 7.00 | 6.90 | 6.98 | 6.88 | 111,600 |
| 25 mar 2024 | 6.98 | 6.98 | 6.88 | 6.89 | 6.79 | 121,200 |
| 22 mar 2024 | 6.83 | 6.94 | 6.82 | 6.89 | 6.79 | 70,600 |
| 21 mar 2024 | 6.87 | 6.92 | 6.79 | 6.82 | 6.73 | 147,300 |
| 20 mar 2024 | 6.99 | 6.99 | 6.83 | 6.83 | 6.74 | 127,500 |
| 19 mar 2024 | 7.10 | 7.16 | 6.99 | 6.99 | 6.89 | 160,000 |
| 18 mar 2024 | 7.00 | 7.11 | 7.00 | 7.09 | 6.99 | 211,300 |
| 18 mar 2024 | 0.1 Dividendo | |||||
| 15 mar 2024 | 7.03 | 7.20 | 7.03 | 7.05 | 6.85 | 167,100 |
| 14 mar 2024 | 7.05 | 7.12 | 7.01 | 7.03 | 6.83 | 116,600 |
| 13 mar 2024 | 7.02 | 7.09 | 6.97 | 7.04 | 6.84 | 99,200 |
| 12 mar 2024 | 7.01 | 7.10 | 7.00 | 7.08 | 6.88 | 88,100 |
| 11 mar 2024 | 6.86 | 7.10 | 6.80 | 7.02 | 6.82 | 131,200 |
| 08 mar 2024 | 7.03 | 7.18 | 6.89 | 6.90 | 6.71 | 219,700 |
| 07 mar 2024 | 7.10 | 7.24 | 6.98 | 7.03 | 6.83 | 94,900 |
| 06 mar 2024 | 7.21 | 7.36 | 7.14 | 7.14 | 6.94 | 73,600 |
| 05 mar 2024 | 7.21 | 7.23 | 7.12 | 7.12 | 6.92 | 39,600 |
| 04 mar 2024 | 7.29 | 7.32 | 7.19 | 7.30 | 7.10 | 98,700 |
| 01 mar 2024 | 6.93 | 7.49 | 6.93 | 7.29 | 7.09 | 210,900 |
| 29 feb 2024 | 6.90 | 7.00 | 6.88 | 7.00 | 6.80 | 69,700 |
| 28 feb 2024 | 6.80 | 6.90 | 6.80 | 6.88 | 6.69 | 42,000 |
| 27 feb 2024 | 6.80 | 6.85 | 6.80 | 6.83 | 6.64 | 28,300 |
| 26 feb 2024 | 6.78 | 6.84 | 6.77 | 6.79 | 6.60 | 50,200 |
| 23 feb 2024 | 6.71 | 6.79 | 6.71 | 6.78 | 6.59 | 80,400 |
| 22 feb 2024 | 6.75 | 6.81 | 6.70 | 6.71 | 6.52 | 85,100 |
| 21 feb 2024 | 6.80 | 6.85 | 6.71 | 6.72 | 6.53 | 80,100 |
| 20 feb 2024 | 6.82 | 6.89 | 6.78 | 6.80 | 6.61 | 72,400 |
| 16 feb 2024 | 6.88 | 6.93 | 6.63 | 6.90 | 6.71 | 107,400 |
| 15 feb 2024 | 6.86 | 7.04 | 6.86 | 6.93 | 6.74 | 124,900 |
| 15 feb 2024 | 0.1 Dividendo | |||||
| 14 feb 2024 | 7.03 | 7.08 | 6.96 | 7.00 | 6.71 | 129,300 |
| 13 feb 2024 | 7.01 | 7.08 | 6.90 | 6.98 | 6.69 | 109,800 |
| 12 feb 2024 | 7.03 | 7.10 | 7.01 | 7.05 | 6.76 | 116,600 |
| 09 feb 2024 | 7.00 | 7.09 | 6.93 | 7.07 | 6.77 | 105,100 |
| 08 feb 2024 | 6.91 | 6.99 | 6.91 | 6.98 | 6.69 | 90,100 |
| 07 feb 2024 | 6.99 | 6.99 | 6.90 | 6.98 | 6.69 | 88,800 |
| 06 feb 2024 | 6.98 | 6.99 | 6.91 | 6.96 | 6.67 | 56,300 |
| 05 feb 2024 | 6.95 | 6.96 | 6.90 | 6.92 | 6.63 | 87,100 |
| 02 feb 2024 | 6.90 | 6.99 | 6.90 | 6.94 | 6.65 | 135,800 |
| 01 feb 2024 | 7.06 | 7.06 | 6.90 | 6.93 | 6.64 | 140,300 |
| 31 ene 2024 | 6.98 | 7.08 | 6.90 | 6.91 | 6.62 | 48,800 |
| 30 ene 2024 | 7.00 | 7.09 | 6.86 | 7.01 | 6.72 | 39,100 |
| 29 ene 2024 | 6.85 | 7.10 | 6.85 | 7.03 | 6.74 | 76,100 |
| 26 ene 2024 | 7.00 | 7.04 | 6.86 | 6.99 | 6.70 | 63,100 |
| 25 ene 2024 | 6.92 | 6.98 | 6.85 | 6.94 | 6.65 | 85,400 |
| 24 ene 2024 | 6.96 | 6.99 | 6.86 | 6.92 | 6.63 | 137,600 |
| 23 ene 2024 | 7.16 | 7.20 | 7.02 | 7.03 | 6.74 | 101,400 |
| 23 ene 2024 | 0.1 Dividendo | |||||
| 22 ene 2024 | 6.95 | 7.25 | 6.95 | 7.24 | 6.84 | 210,600 |
| 19 ene 2024 | 6.98 | 7.08 | 6.95 | 7.04 | 6.65 | 135,700 |
| 18 ene 2024 | 7.11 | 7.11 | 6.83 | 7.04 | 6.65 | 215,100 |
| 17 ene 2024 | 6.98 | 7.13 | 6.93 | 7.11 | 6.72 | 168,000 |
| 16 ene 2024 | 6.85 | 6.98 | 6.76 | 6.98 | 6.60 | 176,900 |
| 12 ene 2024 | 6.68 | 6.85 | 6.67 | 6.84 | 6.46 | 111,100 |
| 11 ene 2024 | 6.73 | 6.74 | 6.65 | 6.71 | 6.34 | 64,400 |
| 10 ene 2024 | 6.73 | 6.74 | 6.62 | 6.71 | 6.34 | 63,000 |
| 09 ene 2024 | 6.68 | 6.74 | 6.59 | 6.73 | 6.36 | 136,200 |
| 08 ene 2024 | 6.60 | 6.66 | 6.55 | 6.65 | 6.28 | 144,900 |
| 05 ene 2024 | 6.66 | 6.66 | 6.57 | 6.59 | 6.23 | 124,400 |
| 04 ene 2024 | 6.72 | 6.74 | 6.60 | 6.66 | 6.29 | 112,800 |
| 03 ene 2024 | 6.61 | 6.72 | 6.46 | 6.69 | 6.32 | 221,500 |
| 02 ene 2024 | 6.55 | 6.61 | 6.40 | 6.59 | 6.23 | 196,200 |
| 29 dic 2023 | 6.47 | 6.50 | 6.27 | 6.46 | 6.10 | 179,900 |
| 28 dic 2023 | 6.36 | 6.56 | 6.36 | 6.49 | 6.13 | 113,600 |
| 27 dic 2023 | 6.45 | 6.50 | 6.36 | 6.42 | 6.07 | 158,600 |
| 26 dic 2023 | 6.47 | 6.55 | 6.37 | 6.41 | 6.06 | 150,200 |
| 22 dic 2023 | 6.67 | 6.70 | 6.45 | 6.47 | 6.11 | 232,000 |
| 21 dic 2023 | 6.70 | 7.00 | 6.61 | 6.67 | 6.30 | 215,000 |
| *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.