U.S. markets close in 1 hour 5 minutes

OCM Gold Investor (OCMGX)

Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
11.96+0.04 (+0.34%)
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 2024------
16 may 202411.9611.9611.9611.9611.96-
15 may 202411.9211.9211.9211.9211.92-
14 may 202411.7711.7711.7711.7711.77-
13 may 202411.6411.6411.6411.6411.64-
10 may 202411.8111.8111.8111.8111.81-
09 may 202411.7711.7711.7711.7711.77-
08 may 202411.3611.3611.3611.3611.36-
07 may 202411.4511.4511.4511.4511.45-
06 may 202411.4411.4411.4411.4411.44-
03 may 202411.2111.2111.2111.2111.21-
02 may 202411.2011.2011.2011.2011.20-
01 may 202411.1611.1611.1611.1611.16-
30 abr 202411.1111.1111.1111.1111.11-
29 abr 202411.6211.6211.6211.6211.62-
26 abr 202411.5711.5711.5711.5711.57-
25 abr 202411.4611.4611.4611.4611.46-
24 abr 202411.2011.2011.2011.2011.20-
23 abr 202411.1811.1811.1811.1811.18-
22 abr 202411.0011.0011.0011.0011.00-
19 abr 202411.5411.5411.5411.5411.54-
18 abr 202411.3911.3911.3911.3911.39-
17 abr 202411.2111.2111.2111.2111.21-
16 abr 202411.0711.0711.0711.0711.07-
15 abr 202411.1011.1011.1011.1011.10-
12 abr 202411.1911.1911.1911.1911.19-
11 abr 202411.2611.2611.2611.2611.26-
10 abr 202411.0711.0711.0711.0711.07-
09 abr 202411.2011.2011.2011.2011.20-
08 abr 202411.1311.1311.1311.1311.13-
05 abr 202411.1611.1611.1611.1611.16-
04 abr 202410.8810.8810.8810.8810.88-
03 abr 202410.9410.9410.9410.9410.94-
02 abr 202410.6910.6910.6910.6910.69-
01 abr 202410.5110.5110.5110.5110.51-
28 mar 202410.4510.4510.4510.4510.45-
27 mar 202410.3410.3410.3410.3410.34-
26 mar 20249.989.989.989.989.98-
25 mar 20249.929.929.929.929.92-
22 mar 20249.899.899.899.899.89-
21 mar 202410.0610.0610.0610.0610.06-
20 mar 202410.0710.0710.0710.0710.07-
19 mar 20249.669.669.669.669.66-
18 mar 20249.859.859.859.859.85-
15 mar 20249.869.869.869.869.86-
14 mar 20249.869.869.869.869.86-
13 mar 20249.959.959.959.959.95-
12 mar 20249.809.809.809.809.80-
11 mar 20249.919.919.919.919.91-
08 mar 20249.739.739.739.739.73-
07 mar 20249.789.789.789.789.78-
06 mar 20249.609.609.609.609.60-
05 mar 20249.479.479.479.479.47-
04 mar 20249.359.359.359.359.35-
01 mar 20248.988.988.988.988.98-
29 feb 20248.668.668.668.668.66-
28 feb 20248.468.468.468.468.46-
27 feb 20248.458.458.458.458.45-
26 feb 20248.518.518.518.518.51-
23 feb 20248.678.678.678.678.67-
22 feb 20248.508.508.508.508.50-
21 feb 20248.688.688.688.688.68-
20 feb 20248.768.768.768.768.76-
16 feb 20248.808.808.808.808.80-
15 feb 20248.748.748.748.748.74-
14 feb 20248.498.498.498.498.49-
13 feb 20248.458.458.458.458.45-
12 feb 20248.968.968.968.968.96-
09 feb 20248.918.918.918.918.91-
08 feb 20249.039.039.039.039.03-
07 feb 20249.099.099.099.099.09-
06 feb 20249.229.229.229.229.22-
05 feb 20249.119.119.119.119.11-
02 feb 20249.319.319.319.319.31-
01 feb 20249.479.479.479.479.47-
31 ene 20249.229.229.229.229.22-
30 ene 20249.339.339.339.339.33-
29 ene 20249.419.419.419.419.41-
26 ene 20249.269.269.269.269.26-
25 ene 20249.299.299.299.299.29-
24 ene 20249.189.189.189.189.18-
23 ene 20249.339.339.339.339.33-
22 ene 20249.059.059.059.059.05-
19 ene 20249.129.129.129.129.12-
18 ene 20249.129.129.129.129.12-
17 ene 20249.099.099.099.099.09-
16 ene 20249.269.269.269.269.26-
12 ene 20249.529.529.529.529.52-
11 ene 20249.299.299.299.299.29-
10 ene 20249.389.389.389.389.38-
09 ene 20249.379.379.379.379.37-
08 ene 20249.489.489.489.489.48-
05 ene 20249.579.579.579.579.57-
04 ene 20249.599.599.599.599.59-
03 ene 20249.619.619.619.619.61-
02 ene 20249.819.819.819.819.81-
29 dic 20239.909.909.909.909.90-
28 dic 20239.979.979.979.979.97-
27 dic 202310.2310.2310.2310.2310.23-
26 dic 202310.1110.1110.1110.1110.11-
*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...