U.S. markets closed
F S&P 500
5,346.25 +1.00 (+0.02%) F Dow Jones
40,014.00 +8.00 (+0.02%) F Nasdaq
18,810.00 +10.75 (+0.06%) E-mini Russell 2000 Index Futur
2,108.70 +1.60 (+0.08%) Petróleo
79.06 -0.20 (-0.25%) Oro
2,422.70 -3.20 (-0.13%)
Otter Tail Corp (OT4.F)
Frankfurt - Frankfurt Precio retrasado. Divisa en EUR.
Añadir a la lista de seguimiento
Al cierre: 08:16AM CEST
Periodo de tiempo:
22 may 2023 - 22 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 21 may 2024 | 84.00 | 84.00 | 83.50 | 83.50 | 83.50 | 25 |
| 20 may 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 17 may 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | - |
| 16 may 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | - |
| 15 may 2024 | 84.00 | 84.00 | 84.00 | 84.00 | 84.00 | - |
| 14 may 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 85.00 | - |
| 14 may 2024 | 0.4675 Dividendo | |||||
| 13 may 2024 | 86.00 | 86.00 | 86.00 | 86.00 | 85.53 | 25 |
| 10 may 2024 | 84.50 | 84.50 | 84.00 | 84.00 | 83.54 | - |
| 09 may 2024 | 86.00 | 87.00 | 86.00 | 87.00 | 86.53 | 40 |
| 08 may 2024 | 83.00 | 84.00 | 83.00 | 84.00 | 83.54 | 3 |
| 07 may 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.53 | - |
| 06 may 2024 | 80.50 | 83.00 | 80.50 | 83.00 | 82.55 | 150 |
| 03 may 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.06 | - |
| 02 may 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.57 | - |
| 30 abr 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 79.07 | - |
| 29 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.58 | - |
| 26 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | - |
| 25 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | - |
| 24 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | - |
| 23 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.58 | - |
| 22 abr 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.58 | - |
| 19 abr 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 75.59 | - |
| 18 abr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.59 | - |
| 17 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.08 | - |
| 16 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.58 | - |
| 15 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.58 | - |
| 12 abr 2024 | 76.50 | 77.50 | 76.50 | 77.50 | 77.08 | - |
| 11 abr 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.59 | - |
| 10 abr 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.58 | - |
| 09 abr 2024 | 79.50 | 80.00 | 79.50 | 80.00 | 79.57 | - |
| 08 abr 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | - |
| 05 abr 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 77.08 | - |
| 04 abr 2024 | 77.50 | 78.00 | 77.50 | 78.00 | 77.58 | - |
| 03 abr 2024 | 78.00 | 78.00 | 77.50 | 77.50 | 77.08 | - |
| 02 abr 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | - |
| 28 mar 2024 | 78.00 | 79.50 | 78.00 | 79.50 | 79.07 | - |
| 27 mar 2024 | 75.00 | 75.50 | 75.00 | 75.50 | 75.09 | - |
| 26 mar 2024 | 74.50 | 75.00 | 74.50 | 75.00 | 74.59 | - |
| 25 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.60 | - |
| 22 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.60 | - |
| 21 mar 2024 | 73.50 | 73.50 | 73.50 | 73.50 | 73.10 | - |
| 20 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.60 | - |
| 19 mar 2024 | 73.00 | 73.50 | 73.00 | 73.50 | 73.10 | - |
| 18 mar 2024 | 73.00 | 73.00 | 73.00 | 73.00 | 72.60 | - |
| 15 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.60 | - |
| 14 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.60 | - |
| 13 mar 2024 | 74.00 | 74.00 | 74.00 | 74.00 | 73.60 | - |
| 12 mar 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.59 | - |
| 11 mar 2024 | 76.50 | 77.00 | 76.50 | 77.00 | 76.58 | - |
| 08 mar 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.58 | - |
| 07 mar 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.58 | - |
| 06 mar 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 78.07 | - |
| 05 mar 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | - |
| 04 mar 2024 | 81.50 | 82.50 | 81.50 | 82.50 | 82.05 | - |
| 01 mar 2024 | 82.50 | 82.50 | 81.50 | 81.50 | 81.06 | 5 |
| 29 feb 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.56 | - |
| 28 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.57 | - |
| 27 feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 79.57 | - |
| 26 feb 2024 | 78.50 | 79.00 | 78.50 | 79.00 | 78.57 | - |
| 23 feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.57 | - |
| 22 feb 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 80.06 | - |
| 21 feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 81.55 | - |
| 20 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.54 | 15 |
| 19 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.54 | - |
| 16 feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.55 | - |
| 15 feb 2024 | 80.50 | 83.50 | 80.50 | 83.50 | 83.05 | 150 |
| 14 feb 2024 | 83.00 | 83.00 | 82.50 | 83.00 | 82.55 | - |
| 14 feb 2024 | 0.4675 Dividendo | |||||
| 13 feb 2024 | 91.00 | 91.00 | 91.00 | 91.00 | 90.04 | - |
| 12 feb 2024 | 90.00 | 90.00 | 90.00 | 90.00 | 89.05 | - |
| 09 feb 2024 | 87.50 | 87.50 | 87.50 | 87.50 | 86.58 | - |
| 08 feb 2024 | 87.00 | 87.00 | 87.00 | 87.00 | 86.08 | - |
| 07 feb 2024 | 86.50 | 86.50 | 86.50 | 86.50 | 85.59 | - |
| 06 feb 2024 | 84.50 | 84.50 | 84.50 | 84.50 | 83.61 | - |
| 05 feb 2024 | 85.00 | 85.00 | 85.00 | 85.00 | 84.10 | - |
| 02 feb 2024 | 85.50 | 85.50 | 85.50 | 85.50 | 84.60 | - |
| 01 feb 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.12 | - |
| 31 ene 2024 | 83.50 | 83.50 | 83.50 | 83.50 | 82.62 | - |
| 30 ene 2024 | 83.00 | 83.00 | 83.00 | 83.00 | 82.12 | - |
| 29 ene 2024 | 80.50 | 80.50 | 80.50 | 80.50 | 79.65 | - |
| 26 ene 2024 | 81.00 | 81.00 | 81.00 | 81.00 | 80.15 | - |
| 25 ene 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 78.17 | - |
| 24 ene 2024 | 80.50 | 80.50 | 80.00 | 80.00 | 79.16 | - |
| 23 ene 2024 | 79.50 | 79.50 | 79.50 | 79.50 | 78.66 | - |
| 22 ene 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 77.67 | - |
| 19 ene 2024 | 76.50 | 76.50 | 76.00 | 76.00 | 75.20 | - |
| 18 ene 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 75.20 | - |
| 17 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.21 | - |
| 16 ene 2024 | 75.00 | 75.00 | 75.00 | 75.00 | 74.21 | - |
| 15 ene 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.71 | - |
| 12 ene 2024 | 74.50 | 74.50 | 74.50 | 74.50 | 73.71 | - |
| 11 ene 2024 | 77.00 | 77.00 | 76.50 | 76.50 | 75.69 | - |
| 10 ene 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 76.19 | - |
| 09 ene 2024 | 78.00 | 78.00 | 78.00 | 78.00 | 77.18 | - |
| 08 ene 2024 | 76.00 | 78.00 | 76.00 | 78.00 | 77.18 | 13 |
| 05 ene 2024 | 77.00 | 77.00 | 77.00 | 77.00 | 76.19 | - |
| 04 ene 2024 | 77.50 | 77.50 | 77.00 | 77.00 | 76.19 | - |
| 03 ene 2024 | 77.50 | 77.50 | 77.50 | 77.50 | 76.68 | - |
| 02 ene 2024 | 76.50 | 76.50 | 76.50 | 76.50 | 75.69 | - |
| *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.