U.S. markets open in 9 hours 5 minutes
F S&P 500
5,332.75 +1.00 (+0.02%) F Dow Jones
39,949.00 +5.00 (+0.01%) F Nasdaq
18,752.75 -10.25 (-0.05%) E-mini Russell 2000 Index Futur
2,111.50 +1.60 (+0.08%) Petróleo
79.32 -0.48 (-0.60%) Oro
2,416.00 -22.50 (-0.92%)
Oculis Holding AG (OCS)
NasdaqGM - NasdaqGM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
21 may 2023 - 21 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 20 may 2024 | 12.00 | 12.00 | 11.94 | 11.99 | 11.99 | 1,500 |
| 17 may 2024 | 11.91 | 12.04 | 11.90 | 11.98 | 11.98 | 3,900 |
| 16 may 2024 | 12.09 | 12.10 | 11.91 | 11.97 | 11.97 | 32,400 |
| 15 may 2024 | 12.05 | 12.06 | 12.00 | 12.01 | 12.01 | 3,000 |
| 14 may 2024 | 12.10 | 12.20 | 12.05 | 12.16 | 12.16 | 41,800 |
| 13 may 2024 | 12.10 | 12.40 | 12.00 | 12.07 | 12.07 | 19,700 |
| 10 may 2024 | 12.05 | 12.10 | 12.00 | 12.07 | 12.07 | 14,200 |
| 09 may 2024 | 12.18 | 12.18 | 11.85 | 11.97 | 11.97 | 22,900 |
| 08 may 2024 | 12.60 | 12.62 | 12.36 | 12.37 | 12.37 | 43,000 |
| 07 may 2024 | 12.60 | 12.67 | 12.60 | 12.64 | 12.64 | 11,000 |
| 06 may 2024 | 12.71 | 12.80 | 12.70 | 12.71 | 12.71 | 27,000 |
| 03 may 2024 | 12.90 | 12.99 | 12.80 | 12.80 | 12.80 | 28,500 |
| 02 may 2024 | 12.83 | 13.07 | 12.80 | 12.92 | 12.92 | 42,900 |
| 01 may 2024 | 13.00 | 13.00 | 12.10 | 12.85 | 12.85 | 43,200 |
| 30 abr 2024 | 13.00 | 13.30 | 12.58 | 13.07 | 13.07 | 89,400 |
| 29 abr 2024 | 12.01 | 13.16 | 12.01 | 12.73 | 12.73 | 91,800 |
| 26 abr 2024 | 12.01 | 12.04 | 12.00 | 12.02 | 12.02 | 88,400 |
| 25 abr 2024 | 11.92 | 12.04 | 11.90 | 11.95 | 11.95 | 25,300 |
| 24 abr 2024 | 12.01 | 12.10 | 11.98 | 11.98 | 11.98 | 191,100 |
| 23 abr 2024 | 12.10 | 12.45 | 11.85 | 11.97 | 11.97 | 306,300 |
| 22 abr 2024 | 11.75 | 12.15 | 11.72 | 11.95 | 11.95 | 188,500 |
| 19 abr 2024 | 11.75 | 11.80 | 11.75 | 11.78 | 11.78 | 68,500 |
| 18 abr 2024 | 11.99 | 11.99 | 11.75 | 11.78 | 11.78 | 57,500 |
| 17 abr 2024 | 12.00 | 12.05 | 11.90 | 11.90 | 11.90 | 32,600 |
| 16 abr 2024 | 12.01 | 12.04 | 11.92 | 12.00 | 12.00 | 9,700 |
| 15 abr 2024 | 11.91 | 12.05 | 11.90 | 12.03 | 12.03 | 20,400 |
| 12 abr 2024 | 12.00 | 12.09 | 11.90 | 11.95 | 11.95 | 28,300 |
| 11 abr 2024 | 11.75 | 12.20 | 11.75 | 11.99 | 11.99 | 53,000 |
| 10 abr 2024 | 11.10 | 11.99 | 11.10 | 11.68 | 11.68 | 165,100 |
| 09 abr 2024 | 10.76 | 11.12 | 10.71 | 11.00 | 11.00 | 97,800 |
| 08 abr 2024 | 11.23 | 11.25 | 10.61 | 10.76 | 10.76 | 8,100 |
| 05 abr 2024 | 11.00 | 11.21 | 11.00 | 11.16 | 11.16 | 4,000 |
| 04 abr 2024 | 10.75 | 11.26 | 10.65 | 11.15 | 11.15 | 127,800 |
| 03 abr 2024 | 11.31 | 11.31 | 10.66 | 10.81 | 10.81 | 6,100 |
| 02 abr 2024 | 11.65 | 11.80 | 10.55 | 11.01 | 11.01 | 22,900 |
| 01 abr 2024 | 12.07 | 12.43 | 11.60 | 11.62 | 11.62 | 21,700 |
| 28 mar 2024 | 11.62 | 12.05 | 11.62 | 12.05 | 12.05 | 25,700 |
| 27 mar 2024 | 11.60 | 11.91 | 11.30 | 11.91 | 11.91 | 10,400 |
| 26 mar 2024 | 11.65 | 11.65 | 11.52 | 11.61 | 11.61 | 10,400 |
| 25 mar 2024 | 11.88 | 11.95 | 11.45 | 11.70 | 11.70 | 13,400 |
| 22 mar 2024 | 11.80 | 12.13 | 11.61 | 11.73 | 11.73 | 5,700 |
| 21 mar 2024 | 11.90 | 12.00 | 11.55 | 11.62 | 11.62 | 23,600 |
| 20 mar 2024 | 11.76 | 12.00 | 11.53 | 11.87 | 11.87 | 16,700 |
| 19 mar 2024 | 11.62 | 12.00 | 11.50 | 11.84 | 11.84 | 18,700 |
| 18 mar 2024 | 11.60 | 12.00 | 11.31 | 11.85 | 11.85 | 21,400 |
| 15 mar 2024 | 11.80 | 12.00 | 11.31 | 11.37 | 11.37 | 18,100 |
| 14 mar 2024 | 11.36 | 11.79 | 11.36 | 11.71 | 11.71 | 3,400 |
| 13 mar 2024 | 11.88 | 11.95 | 11.42 | 11.52 | 11.52 | 14,800 |
| 12 mar 2024 | 11.99 | 11.99 | 11.50 | 11.78 | 11.78 | 9,900 |
| 11 mar 2024 | 11.86 | 11.86 | 11.50 | 11.63 | 11.63 | 8,500 |
| 08 mar 2024 | 12.00 | 12.12 | 11.58 | 11.61 | 11.61 | 34,800 |
| 07 mar 2024 | 11.99 | 11.99 | 11.50 | 11.78 | 11.78 | 5,800 |
| 06 mar 2024 | 12.00 | 12.15 | 11.82 | 11.85 | 11.85 | 19,600 |
| 05 mar 2024 | 11.93 | 12.09 | 11.90 | 12.08 | 12.08 | 25,400 |
| 04 mar 2024 | 12.01 | 12.15 | 11.68 | 12.14 | 12.14 | 31,200 |
| 01 mar 2024 | 12.15 | 12.15 | 11.90 | 12.00 | 12.00 | 21,200 |
| 29 feb 2024 | 12.15 | 12.15 | 11.90 | 11.90 | 11.90 | 26,800 |
| 28 feb 2024 | 12.94 | 13.12 | 12.19 | 12.19 | 12.19 | 34,300 |
| 27 feb 2024 | 12.90 | 13.14 | 12.62 | 12.62 | 12.62 | 3,600 |
| 26 feb 2024 | 12.50 | 13.30 | 12.48 | 12.53 | 12.53 | 34,000 |
| 23 feb 2024 | 12.69 | 12.70 | 12.40 | 12.40 | 12.40 | 33,800 |
| 22 feb 2024 | 12.69 | 12.70 | 12.18 | 12.50 | 12.50 | 40,200 |
| 21 feb 2024 | 12.60 | 12.60 | 12.54 | 12.54 | 12.54 | 600 |
| 20 feb 2024 | 12.75 | 13.85 | 12.50 | 12.55 | 12.55 | 21,600 |
| 16 feb 2024 | 12.56 | 12.94 | 12.52 | 12.55 | 12.55 | 17,100 |
| 15 feb 2024 | 12.70 | 12.77 | 12.48 | 12.50 | 12.50 | 60,300 |
| 14 feb 2024 | 12.99 | 13.00 | 12.50 | 12.50 | 12.50 | 8,900 |
| 13 feb 2024 | 12.82 | 13.20 | 12.50 | 12.51 | 12.51 | 11,300 |
| 12 feb 2024 | 12.78 | 12.86 | 12.70 | 12.78 | 12.78 | 5,200 |
| 09 feb 2024 | 12.96 | 13.05 | 12.62 | 12.70 | 12.70 | 12,300 |
| 08 feb 2024 | 12.75 | 12.75 | 12.45 | 12.59 | 12.59 | 4,500 |
| 07 feb 2024 | 12.80 | 13.08 | 12.30 | 12.65 | 12.65 | 37,800 |
| 06 feb 2024 | 12.85 | 12.85 | 12.70 | 12.70 | 12.70 | 42,800 |
| 05 feb 2024 | 12.74 | 13.03 | 12.70 | 12.70 | 12.70 | 22,600 |
| 02 feb 2024 | 12.86 | 13.17 | 12.70 | 12.70 | 12.70 | 28,500 |
| 01 feb 2024 | 13.34 | 13.34 | 12.00 | 12.64 | 12.64 | 108,100 |
| 31 ene 2024 | 13.50 | 13.81 | 12.92 | 13.00 | 13.00 | 125,300 |
| 30 ene 2024 | 13.78 | 13.78 | 13.40 | 13.40 | 13.40 | 112,000 |
| 29 ene 2024 | 13.25 | 13.76 | 13.25 | 13.46 | 13.46 | 80,100 |
| 26 ene 2024 | 14.00 | 14.00 | 12.97 | 13.25 | 13.25 | 61,700 |
| 25 ene 2024 | 12.10 | 14.47 | 12.10 | 12.80 | 12.80 | 240,500 |
| 24 ene 2024 | 11.05 | 12.00 | 11.05 | 11.93 | 11.93 | 394,500 |
| 23 ene 2024 | 11.05 | 11.07 | 11.05 | 11.05 | 11.05 | 2,000 |
| 22 ene 2024 | 11.30 | 11.30 | 11.01 | 11.22 | 11.22 | 38,100 |
| 19 ene 2024 | 11.10 | 11.10 | 10.90 | 10.91 | 10.91 | 2,800 |
| 18 ene 2024 | 11.29 | 11.33 | 10.91 | 10.94 | 10.94 | 9,200 |
| 17 ene 2024 | 10.83 | 11.38 | 10.83 | 11.12 | 11.12 | 7,800 |
| 16 ene 2024 | 11.11 | 11.11 | 10.89 | 10.89 | 10.89 | 11,900 |
| 12 ene 2024 | 10.80 | 11.28 | 10.80 | 11.28 | 11.28 | 2,200 |
| 11 ene 2024 | 11.30 | 11.42 | 10.50 | 10.99 | 10.99 | 31,300 |
| 10 ene 2024 | 11.25 | 11.80 | 11.25 | 11.39 | 11.39 | 37,400 |
| 09 ene 2024 | 11.30 | 11.40 | 11.10 | 11.39 | 11.39 | 18,700 |
| 08 ene 2024 | 11.30 | 11.40 | 11.22 | 11.36 | 11.36 | 32,200 |
| 05 ene 2024 | 11.31 | 11.51 | 11.20 | 11.27 | 11.27 | 61,100 |
| 04 ene 2024 | 10.56 | 11.71 | 10.56 | 11.20 | 11.20 | 67,400 |
| 03 ene 2024 | 10.67 | 11.27 | 10.10 | 10.56 | 10.56 | 13,600 |
| 02 ene 2024 | 11.30 | 11.30 | 10.60 | 11.05 | 11.05 | 14,600 |
| 29 dic 2023 | 11.30 | 11.30 | 10.96 | 11.23 | 11.23 | 13,200 |
| 28 dic 2023 | 11.29 | 11.63 | 10.97 | 11.10 | 11.10 | 19,100 |
| 27 dic 2023 | 11.02 | 11.32 | 11.00 | 11.30 | 11.30 | 5,300 |
| *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.