U.S. markets open in 5 hours 1 minute
F S&P 500
5,104.75 +13.25 (+0.26%) F Dow Jones
38,628.00 +246.00 (+0.64%) F Nasdaq
17,744.25 +94.50 (+0.54%) E-mini Russell 2000 Index Futur
2,022.50 -4.70 (-0.23%) Petróleo
79.20 +0.25 (+0.32%) Oro
2,309.00 -0.60 (-0.03%)
Orthofix Medical Inc. (OFIX)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 13.17 | 13.24 | 12.99 | 13.24 | 13.24 | 217,300 |
| 01 may 2024 | 13.02 | 13.44 | 12.99 | 13.03 | 13.03 | 228,200 |
| 30 abr 2024 | 12.98 | 13.17 | 12.89 | 13.00 | 13.00 | 420,900 |
| 29 abr 2024 | 12.99 | 13.28 | 12.99 | 13.09 | 13.09 | 244,500 |
| 26 abr 2024 | 13.12 | 13.29 | 12.94 | 12.99 | 12.99 | 259,000 |
| 25 abr 2024 | 13.42 | 13.49 | 12.97 | 13.10 | 13.10 | 660,000 |
| 24 abr 2024 | 13.13 | 13.84 | 13.13 | 13.56 | 13.56 | 288,000 |
| 23 abr 2024 | 13.06 | 13.49 | 13.06 | 13.22 | 13.22 | 219,200 |
| 22 abr 2024 | 13.05 | 13.32 | 12.82 | 13.08 | 13.08 | 275,500 |
| 19 abr 2024 | 12.97 | 13.25 | 12.97 | 13.10 | 13.10 | 285,100 |
| 18 abr 2024 | 13.10 | 13.32 | 12.97 | 13.02 | 13.02 | 383,700 |
| 17 abr 2024 | 13.38 | 13.38 | 12.87 | 13.00 | 13.00 | 439,600 |
| 16 abr 2024 | 13.05 | 13.31 | 12.95 | 13.18 | 13.18 | 312,700 |
| 15 abr 2024 | 13.29 | 13.33 | 12.98 | 13.09 | 13.09 | 293,300 |
| 12 abr 2024 | 13.76 | 13.80 | 13.24 | 13.32 | 13.32 | 309,400 |
| 11 abr 2024 | 13.88 | 14.13 | 13.60 | 13.95 | 13.95 | 147,600 |
| 10 abr 2024 | 14.06 | 14.18 | 13.56 | 13.65 | 13.65 | 225,400 |
| 09 abr 2024 | 14.33 | 14.67 | 14.16 | 14.64 | 14.64 | 227,700 |
| 08 abr 2024 | 14.31 | 14.35 | 14.16 | 14.26 | 14.26 | 137,500 |
| 05 abr 2024 | 14.09 | 14.32 | 13.99 | 14.23 | 14.23 | 193,400 |
| 04 abr 2024 | 14.02 | 14.37 | 13.87 | 14.19 | 14.19 | 203,400 |
| 03 abr 2024 | 13.46 | 13.99 | 13.46 | 13.86 | 13.86 | 170,900 |
| 02 abr 2024 | 13.76 | 13.76 | 13.46 | 13.50 | 13.50 | 310,100 |
| 01 abr 2024 | 14.60 | 14.60 | 13.80 | 14.06 | 14.06 | 396,500 |
| 28 mar 2024 | 14.15 | 14.76 | 14.15 | 14.52 | 14.52 | 248,100 |
| 27 mar 2024 | 13.73 | 14.29 | 13.73 | 14.29 | 14.29 | 211,400 |
| 26 mar 2024 | 13.70 | 13.74 | 13.48 | 13.62 | 13.62 | 199,500 |
| 25 mar 2024 | 13.72 | 13.81 | 13.45 | 13.56 | 13.56 | 167,400 |
| 22 mar 2024 | 14.18 | 14.18 | 13.38 | 13.43 | 13.43 | 465,800 |
| 21 mar 2024 | 14.20 | 14.29 | 14.04 | 14.06 | 14.06 | 257,100 |
| 20 mar 2024 | 13.78 | 14.20 | 13.72 | 14.06 | 14.06 | 222,500 |
| 19 mar 2024 | 13.44 | 13.90 | 13.14 | 13.88 | 13.88 | 286,900 |
| 18 mar 2024 | 13.80 | 13.89 | 13.31 | 13.31 | 13.31 | 328,500 |
| 15 mar 2024 | 13.67 | 13.80 | 13.05 | 13.74 | 13.74 | 951,000 |
| 14 mar 2024 | 14.35 | 14.35 | 13.71 | 13.82 | 13.82 | 365,800 |
| 13 mar 2024 | 13.94 | 14.42 | 13.94 | 14.29 | 14.29 | 292,100 |
| 12 mar 2024 | 14.26 | 14.26 | 13.85 | 14.05 | 14.05 | 387,200 |
| 11 mar 2024 | 14.00 | 14.36 | 13.96 | 14.30 | 14.30 | 359,000 |
| 08 mar 2024 | 14.51 | 14.55 | 13.87 | 14.00 | 14.00 | 363,000 |
| 07 mar 2024 | 14.24 | 14.56 | 13.97 | 14.34 | 14.34 | 481,800 |
| 06 mar 2024 | 13.00 | 14.42 | 13.00 | 14.13 | 14.13 | 709,300 |
| 05 mar 2024 | 12.99 | 13.13 | 12.75 | 13.00 | 13.00 | 529,600 |
| 04 mar 2024 | 12.93 | 13.33 | 12.82 | 13.07 | 13.07 | 466,500 |
| 01 mar 2024 | 13.11 | 13.11 | 12.82 | 13.00 | 13.00 | 354,500 |
| 29 feb 2024 | 13.24 | 13.24 | 12.77 | 13.06 | 13.06 | 437,700 |
| 28 feb 2024 | 13.51 | 13.51 | 13.06 | 13.10 | 13.10 | 359,100 |
| 27 feb 2024 | 13.54 | 13.75 | 13.42 | 13.67 | 13.67 | 332,300 |
| 26 feb 2024 | 13.56 | 13.79 | 13.35 | 13.46 | 13.46 | 462,700 |
| 23 feb 2024 | 13.54 | 13.69 | 13.17 | 13.65 | 13.65 | 419,700 |
| 22 feb 2024 | 13.61 | 13.78 | 13.31 | 13.43 | 13.43 | 212,800 |
| 21 feb 2024 | 13.64 | 13.67 | 13.38 | 13.62 | 13.62 | 423,300 |
| 20 feb 2024 | 13.67 | 13.84 | 13.63 | 13.76 | 13.76 | 359,900 |
| 16 feb 2024 | 14.07 | 14.16 | 13.78 | 13.79 | 13.79 | 447,800 |
| 15 feb 2024 | 14.08 | 14.25 | 13.97 | 14.23 | 14.23 | 399,200 |
| 14 feb 2024 | 13.98 | 14.05 | 13.64 | 14.00 | 14.00 | 323,400 |
| 13 feb 2024 | 14.11 | 14.15 | 13.36 | 13.53 | 13.53 | 627,400 |
| 12 feb 2024 | 14.34 | 14.62 | 14.34 | 14.40 | 14.40 | 460,800 |
| 09 feb 2024 | 14.59 | 14.68 | 14.37 | 14.42 | 14.42 | 236,700 |
| 08 feb 2024 | 14.28 | 14.56 | 14.28 | 14.55 | 14.55 | 704,500 |
| 07 feb 2024 | 14.47 | 14.54 | 14.24 | 14.37 | 14.37 | 243,200 |
| 06 feb 2024 | 13.92 | 14.44 | 13.92 | 14.43 | 14.43 | 257,100 |
| 05 feb 2024 | 14.03 | 14.09 | 13.77 | 14.01 | 14.01 | 752,200 |
| 02 feb 2024 | 14.11 | 14.28 | 13.88 | 14.11 | 14.11 | 223,200 |
| 01 feb 2024 | 13.88 | 14.29 | 13.88 | 14.27 | 14.27 | 255,700 |
| 31 ene 2024 | 14.21 | 14.47 | 13.87 | 13.89 | 13.89 | 222,900 |
| 30 ene 2024 | 14.51 | 14.58 | 14.02 | 14.14 | 14.14 | 266,900 |
| 29 ene 2024 | 14.37 | 14.79 | 14.30 | 14.62 | 14.62 | 654,300 |
| 26 ene 2024 | 14.55 | 14.78 | 14.36 | 14.44 | 14.44 | 266,000 |
| 25 ene 2024 | 14.28 | 14.58 | 14.16 | 14.55 | 14.55 | 251,100 |
| 24 ene 2024 | 14.24 | 14.31 | 13.93 | 14.02 | 14.02 | 364,300 |
| 23 ene 2024 | 14.48 | 14.54 | 13.85 | 14.00 | 14.00 | 285,700 |
| 22 ene 2024 | 14.08 | 14.28 | 13.96 | 14.14 | 14.14 | 452,900 |
| 19 ene 2024 | 13.35 | 13.52 | 13.08 | 13.51 | 13.51 | 243,500 |
| 18 ene 2024 | 13.32 | 13.38 | 13.19 | 13.25 | 13.25 | 258,300 |
| 17 ene 2024 | 13.26 | 13.53 | 13.09 | 13.30 | 13.30 | 500,400 |
| 16 ene 2024 | 13.41 | 13.63 | 13.09 | 13.60 | 13.60 | 735,600 |
| 12 ene 2024 | 14.24 | 14.32 | 13.59 | 13.65 | 13.65 | 280,300 |
| 11 ene 2024 | 14.11 | 14.29 | 13.72 | 14.10 | 14.10 | 597,100 |
| 10 ene 2024 | 14.64 | 14.90 | 14.03 | 14.18 | 14.18 | 1,212,700 |
| 09 ene 2024 | 14.00 | 14.82 | 13.55 | 14.59 | 14.59 | 973,200 |
| 08 ene 2024 | 12.61 | 13.59 | 12.61 | 13.29 | 13.29 | 1,147,600 |
| 05 ene 2024 | 12.92 | 13.17 | 12.38 | 12.67 | 12.67 | 780,900 |
| 04 ene 2024 | 13.05 | 13.15 | 12.84 | 13.01 | 13.01 | 624,300 |
| 03 ene 2024 | 12.82 | 13.29 | 12.67 | 12.96 | 12.96 | 857,000 |
| 02 ene 2024 | 13.39 | 13.57 | 12.96 | 13.13 | 13.13 | 390,200 |
| 29 dic 2023 | 13.80 | 13.98 | 13.46 | 13.48 | 13.48 | 680,900 |
| 28 dic 2023 | 13.51 | 14.10 | 13.51 | 13.87 | 13.87 | 1,159,400 |
| 27 dic 2023 | 13.82 | 14.12 | 13.62 | 13.83 | 13.83 | 1,188,200 |
| 26 dic 2023 | 14.21 | 14.22 | 13.64 | 13.78 | 13.78 | 1,111,700 |
| 22 dic 2023 | 13.90 | 14.39 | 13.79 | 14.21 | 14.21 | 991,700 |
| 21 dic 2023 | 13.64 | 13.99 | 13.59 | 13.89 | 13.89 | 1,025,500 |
| 20 dic 2023 | 13.43 | 14.06 | 13.05 | 13.40 | 13.40 | 1,534,100 |
| 19 dic 2023 | 13.09 | 13.48 | 13.09 | 13.40 | 13.40 | 1,271,900 |
| 18 dic 2023 | 12.33 | 13.25 | 12.05 | 13.06 | 13.06 | 1,371,700 |
| 15 dic 2023 | 12.51 | 12.56 | 11.86 | 12.12 | 12.12 | 7,319,100 |
| 14 dic 2023 | 12.30 | 12.80 | 12.08 | 12.37 | 12.37 | 1,231,100 |
| 13 dic 2023 | 11.62 | 12.06 | 11.17 | 12.04 | 12.04 | 571,900 |
| 12 dic 2023 | 11.66 | 11.70 | 11.40 | 11.68 | 11.68 | 692,800 |
| 11 dic 2023 | 11.80 | 12.02 | 11.61 | 11.68 | 11.68 | 963,300 |
| 08 dic 2023 | 11.37 | 11.89 | 11.21 | 11.76 | 11.76 | 755,100 |
| *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.