Invesco Oppenheimer International Gr C (OIGCX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 jun 2024 | - | - | - | - | - | - |
| 31 may 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 30 may 2024 | 33.34 | 33.34 | 33.34 | 33.34 | 33.34 | - |
| 29 may 2024 | 32.99 | 32.99 | 32.99 | 32.99 | 32.99 | - |
| 28 may 2024 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | - |
| 24 may 2024 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | - |
| 23 may 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 22 may 2024 | 33.64 | 33.64 | 33.64 | 33.64 | 33.64 | - |
| 21 may 2024 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | - |
| 20 may 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 17 may 2024 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | - |
| 16 may 2024 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | - |
| 15 may 2024 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | - |
| 14 may 2024 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | - |
| 13 may 2024 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | - |
| 10 may 2024 | 33.43 | 33.43 | 33.43 | 33.43 | 33.43 | - |
| 09 may 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 08 may 2024 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | - |
| 07 may 2024 | 33.26 | 33.26 | 33.26 | 33.26 | 33.26 | - |
| 06 may 2024 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | - |
| 03 may 2024 | 32.92 | 32.92 | 32.92 | 32.92 | 32.92 | - |
| 02 may 2024 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | - |
| 01 may 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 30 abr 2024 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | - |
| 29 abr 2024 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | - |
| 26 abr 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 25 abr 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 24 abr 2024 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | - |
| 23 abr 2024 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | - |
| 22 abr 2024 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | - |
| 19 abr 2024 | 31.56 | 31.56 | 31.56 | 31.56 | 31.56 | - |
| 18 abr 2024 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | - |
| 17 abr 2024 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | - |
| 16 abr 2024 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | - |
| 15 abr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 12 abr 2024 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | - |
| 11 abr 2024 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | - |
| 10 abr 2024 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | - |
| 09 abr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 08 abr 2024 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | - |
| 05 abr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 04 abr 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 03 abr 2024 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | - |
| 02 abr 2024 | 33.23 | 33.23 | 33.23 | 33.23 | 33.23 | - |
| 01 abr 2024 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | - |
| 28 mar 2024 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | - |
| 27 mar 2024 | 33.77 | 33.77 | 33.77 | 33.77 | 33.77 | - |
| 26 mar 2024 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - |
| 25 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 22 mar 2024 | 33.69 | 33.69 | 33.69 | 33.69 | 33.69 | - |
| 21 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 20 mar 2024 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | - |
| 19 mar 2024 | 33.57 | 33.57 | 33.57 | 33.57 | 33.57 | - |
| 18 mar 2024 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | - |
| 15 mar 2024 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | - |
| 14 mar 2024 | 33.91 | 33.91 | 33.91 | 33.91 | 33.91 | - |
| 13 mar 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | - |
| 12 mar 2024 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | - |
| 11 mar 2024 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | - |
| 08 mar 2024 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | - |
| 07 mar 2024 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | - |
| 06 mar 2024 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - |
| 05 mar 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 04 mar 2024 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | - |
| 01 mar 2024 | 33.41 | 33.41 | 33.41 | 33.41 | 33.41 | - |
| 29 feb 2024 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | - |
| 28 feb 2024 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | - |
| 27 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 26 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 23 feb 2024 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | - |
| 22 feb 2024 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | - |
| 21 feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 20 feb 2024 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| 16 feb 2024 | 32.77 | 32.77 | 32.77 | 32.77 | 32.77 | - |
| 15 feb 2024 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | - |
| 14 feb 2024 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | - |
| 13 feb 2024 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | - |
| 12 feb 2024 | 32.50 | 32.50 | 32.50 | 32.50 | 32.50 | - |
| 09 feb 2024 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | - |
| 08 feb 2024 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | - |
| 07 feb 2024 | 32.23 | 32.23 | 32.23 | 32.23 | 32.23 | - |
| 06 feb 2024 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | - |
| 05 feb 2024 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | - |
| 02 feb 2024 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | - |
| 01 feb 2024 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | - |
| 31 ene 2024 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | - |
| 30 ene 2024 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | - |
| 29 ene 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 26 ene 2024 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | - |
| 25 ene 2024 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | - |
| 24 ene 2024 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | - |
| 23 ene 2024 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | - |
| 22 ene 2024 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | - |
| 19 ene 2024 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | - |
| 18 ene 2024 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | - |
| 17 ene 2024 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | - |
| 16 ene 2024 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | - |
| 12 ene 2024 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | - |
| 11 ene 2024 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | - |
| 10 ene 2024 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | - |
| *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.