Optimum Small-Mid Cap Value Instl (OISVX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 08:01PM EDT
Periodo de tiempo:
08 sept 2023 - 08 sept 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 sept 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 05 sept 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | - |
| 04 sept 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 03 sept 2024 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | - |
| 30 ago 2024 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | - |
| 29 ago 2024 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | - |
| 28 ago 2024 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | - |
| 27 ago 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | - |
| 26 ago 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | - |
| 23 ago 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | - |
| 22 ago 2024 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | - |
| 21 ago 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 20 ago 2024 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | - |
| 19 ago 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 16 ago 2024 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | - |
| 15 ago 2024 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | - |
| 14 ago 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 13 ago 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 12 ago 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 09 ago 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 08 ago 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 07 ago 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 06 ago 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 05 ago 2024 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | - |
| 02 ago 2024 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| 01 ago 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 31 jul 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | - |
| 30 jul 2024 | 15.29 | 15.29 | 15.29 | 15.29 | 15.29 | - |
| 29 jul 2024 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | - |
| 26 jul 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | - |
| 25 jul 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 24 jul 2024 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | - |
| 23 jul 2024 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | - |
| 22 jul 2024 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - |
| 19 jul 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 18 jul 2024 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | - |
| 17 jul 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.17 | - |
| 16 jul 2024 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | - |
| 15 jul 2024 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | - |
| 12 jul 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 11 jul 2024 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | - |
| 10 jul 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 09 jul 2024 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | - |
| 08 jul 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 05 jul 2024 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | - |
| 03 jul 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 02 jul 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 01 jul 2024 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | - |
| 28 jun 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 27 jun 2024 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | - |
| 26 jun 2024 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | - |
| 25 jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 24 jun 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 21 jun 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 20 jun 2024 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | - |
| 18 jun 2024 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | - |
| 17 jun 2024 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | - |
| 14 jun 2024 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | - |
| 13 jun 2024 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | - |
| 12 jun 2024 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | - |
| 11 jun 2024 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | - |
| 10 jun 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 07 jun 2024 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | - |
| 06 jun 2024 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | - |
| 05 jun 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 04 jun 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 03 jun 2024 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| 31 may 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 30 may 2024 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | - |
| 29 may 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 28 may 2024 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | - |
| 24 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 23 may 2024 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | - |
| 22 may 2024 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | - |
| 21 may 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 20 may 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| 17 may 2024 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | - |
| 16 may 2024 | 14.93 | 14.93 | 14.93 | 14.93 | 14.93 | - |
| 15 may 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | - |
| 14 may 2024 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | - |
| 13 may 2024 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | - |
| 10 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 09 may 2024 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | - |
| 08 may 2024 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | - |
| 07 may 2024 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | - |
| 06 may 2024 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | - |
| 03 may 2024 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | - |
| 02 may 2024 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | - |
| 01 may 2024 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | - |
| 30 abr 2024 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | - |
| 29 abr 2024 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | - |
| 26 abr 2024 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | - |
| 25 abr 2024 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| 24 abr 2024 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | - |
| 23 abr 2024 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |
| 22 abr 2024 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | - |
| 19 abr 2024 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | - |
| 18 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 17 abr 2024 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | - |
| 16 abr 2024 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | - |
| *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.