U.S. markets open in 1 hour 33 minutes
F S&P 500
5,206.00 -0.50 (-0.01%) F Dow Jones
39,016.00 +19.00 (+0.05%) F Nasdaq
18,158.75 -36.75 (-0.20%) E-mini Russell 2000 Index Futur
2,075.10 +4.00 (+0.19%) Petróleo
78.26 -0.22 (-0.28%) Oro
2,322.10 -9.10 (-0.39%)
Japan Exchange Group, Inc. (OSCUF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:56AM EDT
Periodo de tiempo:
07 may 2023 - 07 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 03 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - |
| 02 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 10,000 |
| 01 may 2024 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 100 |
| 30 abr 2024 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - |
| 29 abr 2024 | 24.15 | 24.38 | 24.15 | 24.38 | 24.38 | 1,000 |
| 26 abr 2024 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1,200 |
| 25 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 18,600 |
| 24 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | - |
| 23 abr 2024 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 100 |
| 22 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 800 |
| 19 abr 2024 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 800 |
| 18 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 17 abr 2024 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | - |
| 16 abr 2024 | 25.86 | 25.86 | 25.43 | 25.43 | 25.43 | 35,300 |
| 15 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 12 abr 2024 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | - |
| 11 abr 2024 | 26.92 | 27.75 | 26.81 | 26.99 | 26.99 | 1,300 |
| 10 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 09 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 104,600 |
| 08 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 05 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 04 abr 2024 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - |
| 03 abr 2024 | 27.88 | 27.88 | 25.86 | 25.86 | 25.86 | 181,400 |
| 02 abr 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| 01 abr 2024 | 27.20 | 27.20 | 26.64 | 26.64 | 26.64 | 800 |
| 28 mar 2024 | 27.30 | 27.30 | 27.15 | 27.15 | 27.15 | 17,300 |
| 28 mar 2024 | 0.397 Dividendo | |||||
| 27 mar 2024 | 27.85 | 28.57 | 27.57 | 28.00 | 27.60 | 175,700 |
| 26 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | - |
| 25 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | 5,200 |
| 22 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | - |
| 21 mar 2024 | 27.33 | 27.33 | 27.33 | 27.33 | 26.94 | 500 |
| 20 mar 2024 | 27.67 | 27.67 | 27.67 | 27.67 | 27.28 | 100 |
| 19 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | - |
| 18 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | - |
| 15 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 300 |
| 14 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 600 |
| 13 mar 2024 | 27.98 | 27.98 | 27.98 | 27.98 | 27.58 | 100 |
| 12 mar 2024 | 27.17 | 27.20 | 27.10 | 27.20 | 26.81 | 28,300 |
| 11 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| 08 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| 07 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| 06 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | - |
| 05 mar 2024 | 26.73 | 26.73 | 26.73 | 26.73 | 26.35 | 100 |
| 04 mar 2024 | 27.02 | 27.02 | 27.02 | 27.02 | 26.64 | 100 |
| 01 mar 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | - |
| 29 feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | - |
| 28 feb 2024 | 25.36 | 25.36 | 25.36 | 25.36 | 25.00 | 100 |
| 27 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | 5,000 |
| 26 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
| 23 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
| 22 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
| 21 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | - |
| 20 feb 2024 | 25.18 | 25.18 | 25.18 | 25.18 | 24.82 | 200 |
| 16 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.49 | - |
| 15 feb 2024 | 24.84 | 24.84 | 24.84 | 24.84 | 24.49 | 100 |
| 14 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.17 | - |
| 13 feb 2024 | 24.52 | 24.52 | 24.52 | 24.52 | 24.17 | 700 |
| 12 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 09 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 08 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 07 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 06 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 05 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 02 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 01 feb 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 31 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 30 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 29 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | 1,000 |
| 26 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 25 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 24 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 23 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 22 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | - |
| 19 ene 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.14 | 100 |
| 18 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| 17 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| 16 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| 12 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| 11 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| 10 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| 09 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| 08 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | - |
| 05 ene 2024 | 21.10 | 21.10 | 21.10 | 21.10 | 20.80 | 100 |
| 04 ene 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| 03 ene 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| 02 ene 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| 29 dic 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| 28 dic 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| 27 dic 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| 26 dic 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| 22 dic 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | - |
| 21 dic 2023 | 20.17 | 20.17 | 20.17 | 20.17 | 19.88 | 100 |
| 20 dic 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 19 dic 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 18 dic 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 15 dic 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 14 dic 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| 13 dic 2023 | 21.60 | 21.60 | 21.60 | 21.60 | 21.29 | - |
| *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.