U.S. markets open in 8 hours 36 minutes
F S&P 500
5,612.75 -8.75 (-0.16%) F Dow Jones
39,625.00 -70.00 (-0.18%) F Nasdaq
20,590.00 -30.75 (-0.15%) E-mini Russell 2000 Index Futur
2,039.80 -2.90 (-0.14%) Petróleo
82.94 -0.22 (-0.26%) Oro
2,392.50 -5.20 (-0.22%)
Optimum Large Cap Growth C (OCLGX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 03 jul 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 02 jul 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 01 jul 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 28 jun 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 27 jun 2024 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| 26 jun 2024 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| 25 jun 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 24 jun 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 21 jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 20 jun 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 18 jun 2024 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | - |
| 17 jun 2024 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | - |
| 14 jun 2024 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | - |
| 13 jun 2024 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | - |
| 12 jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 11 jun 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 10 jun 2024 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - |
| 07 jun 2024 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | - |
| 06 jun 2024 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | - |
| 05 jun 2024 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | - |
| 04 jun 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 03 jun 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 31 may 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 30 may 2024 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | - |
| 29 may 2024 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | - |
| 28 may 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 24 may 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 23 may 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 22 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 21 may 2024 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | - |
| 20 may 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 17 may 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 16 may 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 15 may 2024 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - |
| 14 may 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 13 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 10 may 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 09 may 2024 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | - |
| 08 may 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 07 may 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 06 may 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 03 may 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 02 may 2024 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | - |
| 01 may 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 30 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 29 abr 2024 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | - |
| 26 abr 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 25 abr 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 24 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 23 abr 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 22 abr 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 19 abr 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | - |
| 18 abr 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | - |
| 17 abr 2024 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | - |
| 16 abr 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 15 abr 2024 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | - |
| 12 abr 2024 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | - |
| 11 abr 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 10 abr 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 09 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 08 abr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 05 abr 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 04 abr 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 03 abr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 02 abr 2024 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | - |
| 01 abr 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 28 mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 27 mar 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | - |
| 26 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 25 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 22 mar 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 21 mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 20 mar 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 19 mar 2024 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | - |
| 18 mar 2024 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | - |
| 15 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 14 mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 13 mar 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 12 mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 11 mar 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 08 mar 2024 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - |
| 07 mar 2024 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| 06 mar 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 05 mar 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 04 mar 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 01 mar 2024 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | - |
| 29 feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 28 feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 27 feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 26 feb 2024 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | - |
| 23 feb 2024 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | - |
| 22 feb 2024 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | - |
| 21 feb 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 20 feb 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 16 feb 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | - |
| 15 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 14 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 13 feb 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 12 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| *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.