U.S. markets closed
F S&P 500
5,525.75 -17.75 (-0.32%) F Dow Jones
39,433.00 -107.00 (-0.27%) F Nasdaq
19,927.00 -85.50 (-0.43%) E-mini Russell 2000 Index Futur
2,035.40 -5.10 (-0.25%) Petróleo
80.53 -0.37 (-0.46%) Oro
2,309.90 -3.30 (-0.14%)
OTC Markets Group Inc. (OTCM)
OTC Markets OTCQX - OTC Markets OTCQX Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 03:35PM EDT
Periodo de tiempo:
26 jun 2023 - 26 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 jun 2024 | 49.23 | 49.23 | 48.90 | 49.05 | 49.05 | 2,500 |
| 25 jun 2024 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 700 |
| 24 jun 2024 | 49.19 | 49.38 | 49.00 | 49.01 | 49.01 | 2,800 |
| 21 jun 2024 | 48.85 | 48.99 | 48.85 | 48.99 | 48.99 | 1,500 |
| 20 jun 2024 | 48.55 | 49.28 | 48.55 | 48.85 | 48.85 | 17,100 |
| 18 jun 2024 | 49.00 | 49.26 | 48.55 | 49.26 | 49.26 | 16,600 |
| 17 jun 2024 | 49.60 | 49.60 | 48.55 | 48.62 | 48.62 | 7,300 |
| 14 jun 2024 | 49.80 | 49.80 | 49.25 | 49.60 | 49.60 | 5,600 |
| 13 jun 2024 | 49.95 | 50.00 | 49.50 | 49.87 | 49.87 | 8,200 |
| 12 jun 2024 | 50.08 | 50.30 | 49.93 | 49.93 | 49.93 | 7,600 |
| 11 jun 2024 | 50.07 | 50.25 | 50.07 | 50.07 | 50.07 | 3,700 |
| 10 jun 2024 | 50.25 | 50.40 | 50.25 | 50.25 | 50.25 | 2,500 |
| 07 jun 2024 | 50.44 | 50.50 | 50.12 | 50.12 | 50.12 | 3,500 |
| 06 jun 2024 | 51.23 | 51.23 | 50.44 | 50.44 | 50.44 | 3,800 |
| 06 jun 2024 | 0.18 Dividendo | |||||
| 05 jun 2024 | 51.15 | 51.25 | 50.31 | 51.25 | 51.07 | 7,300 |
| 04 jun 2024 | 51.50 | 51.60 | 51.04 | 51.15 | 50.97 | 3,000 |
| 03 jun 2024 | 51.30 | 51.50 | 51.25 | 51.50 | 51.32 | 3,500 |
| 31 may 2024 | 51.99 | 51.99 | 51.27 | 51.30 | 51.12 | 5,400 |
| 30 may 2024 | 52.00 | 52.00 | 51.57 | 51.57 | 51.39 | 600 |
| 29 may 2024 | 51.25 | 51.75 | 51.25 | 51.55 | 51.37 | 6,500 |
| 28 may 2024 | 51.16 | 51.55 | 51.16 | 51.55 | 51.37 | 7,700 |
| 24 may 2024 | 51.32 | 51.38 | 51.16 | 51.16 | 50.98 | 7,200 |
| 23 may 2024 | 52.88 | 52.88 | 51.50 | 51.52 | 51.34 | 2,300 |
| 22 may 2024 | 51.90 | 52.00 | 51.80 | 51.80 | 51.62 | 1,700 |
| 21 may 2024 | 51.90 | 51.90 | 51.80 | 51.90 | 51.72 | 1,900 |
| 20 may 2024 | 51.90 | 52.14 | 51.90 | 51.90 | 51.72 | 9,300 |
| 17 may 2024 | 51.85 | 52.14 | 51.33 | 52.14 | 51.96 | 7,800 |
| 16 may 2024 | 51.76 | 51.85 | 51.75 | 51.85 | 51.67 | 1,600 |
| 15 may 2024 | 51.80 | 52.13 | 51.76 | 52.01 | 51.83 | 2,800 |
| 14 may 2024 | 51.78 | 51.80 | 51.78 | 51.80 | 51.62 | 900 |
| 13 may 2024 | 52.00 | 52.25 | 51.99 | 52.00 | 51.82 | 2,800 |
| 10 may 2024 | 52.00 | 52.16 | 51.45 | 52.00 | 51.82 | 12,000 |
| 09 may 2024 | 51.52 | 52.00 | 51.52 | 51.75 | 51.57 | 2,800 |
| 08 may 2024 | 51.64 | 52.00 | 51.50 | 51.70 | 51.52 | 2,800 |
| 07 may 2024 | 51.25 | 51.99 | 51.25 | 51.59 | 51.41 | 3,500 |
| 06 may 2024 | 51.50 | 52.11 | 51.30 | 51.40 | 51.22 | 6,200 |
| 03 may 2024 | 52.19 | 52.19 | 52.03 | 52.18 | 52.00 | 2,000 |
| 02 may 2024 | 52.35 | 52.35 | 52.01 | 52.19 | 52.01 | 900 |
| 01 may 2024 | 52.40 | 52.40 | 52.34 | 52.35 | 52.17 | 800 |
| 30 abr 2024 | 52.30 | 52.50 | 51.95 | 52.50 | 52.32 | 4,800 |
| 29 abr 2024 | 53.35 | 53.35 | 52.01 | 52.30 | 52.12 | 2,500 |
| 26 abr 2024 | 52.75 | 53.00 | 52.20 | 52.50 | 52.32 | 3,200 |
| 25 abr 2024 | 52.80 | 52.80 | 52.13 | 52.79 | 52.60 | 1,400 |
| 24 abr 2024 | 52.25 | 53.03 | 52.25 | 52.80 | 52.61 | 3,900 |
| 23 abr 2024 | 52.00 | 52.00 | 51.13 | 52.00 | 51.82 | 3,900 |
| 22 abr 2024 | 52.00 | 52.00 | 51.99 | 52.00 | 51.82 | 21,800 |
| 19 abr 2024 | 52.55 | 52.55 | 50.26 | 51.99 | 51.81 | 21,600 |
| 18 abr 2024 | 52.56 | 52.75 | 52.55 | 52.55 | 52.37 | 2,600 |
| 17 abr 2024 | 52.92 | 52.92 | 52.53 | 52.55 | 52.37 | 2,300 |
| 16 abr 2024 | 54.00 | 54.00 | 52.53 | 52.60 | 52.42 | 3,700 |
| 15 abr 2024 | 54.00 | 54.25 | 52.53 | 52.53 | 52.35 | 7,000 |
| 12 abr 2024 | 52.50 | 54.34 | 52.50 | 53.95 | 53.76 | 10,100 |
| 11 abr 2024 | 53.90 | 53.90 | 52.25 | 52.50 | 52.32 | 7,200 |
| 10 abr 2024 | 53.23 | 54.35 | 52.51 | 53.87 | 53.68 | 6,000 |
| 09 abr 2024 | 52.97 | 53.25 | 52.50 | 53.20 | 53.01 | 7,900 |
| 08 abr 2024 | 53.98 | 53.98 | 52.15 | 53.00 | 52.81 | 11,900 |
| 05 abr 2024 | 54.19 | 54.19 | 53.62 | 53.69 | 53.50 | 2,300 |
| 04 abr 2024 | 53.55 | 54.40 | 53.55 | 54.01 | 53.82 | 2,400 |
| 03 abr 2024 | 54.25 | 54.55 | 53.51 | 54.50 | 54.31 | 5,300 |
| 02 abr 2024 | 55.25 | 55.25 | 54.50 | 54.55 | 54.36 | 2,300 |
| 01 abr 2024 | 55.25 | 55.25 | 55.02 | 55.25 | 55.06 | 3,200 |
| 28 mar 2024 | 54.68 | 55.50 | 54.68 | 55.25 | 55.06 | 3,400 |
| 27 mar 2024 | 55.06 | 55.50 | 55.00 | 55.00 | 54.81 | 1,900 |
| 26 mar 2024 | 54.99 | 55.00 | 54.96 | 55.00 | 54.81 | 10,200 |
| 25 mar 2024 | 55.00 | 55.00 | 53.55 | 54.69 | 54.50 | 17,100 |
| 22 mar 2024 | 54.10 | 54.99 | 54.00 | 54.99 | 54.80 | 8,200 |
| 21 mar 2024 | 54.00 | 54.10 | 53.80 | 54.00 | 53.81 | 4,100 |
| 21 mar 2024 | 0.18 Dividendo | |||||
| 20 mar 2024 | 54.10 | 54.10 | 53.28 | 53.50 | 53.13 | 3,900 |
| 19 mar 2024 | 54.20 | 54.23 | 54.05 | 54.10 | 53.73 | 1,600 |
| 18 mar 2024 | 53.00 | 54.23 | 53.00 | 54.23 | 53.86 | 13,000 |
| 15 mar 2024 | 54.00 | 54.50 | 52.29 | 52.29 | 51.93 | 18,000 |
| 14 mar 2024 | 55.50 | 55.50 | 54.00 | 54.25 | 53.88 | 11,000 |
| 13 mar 2024 | 55.65 | 56.02 | 55.31 | 55.43 | 55.05 | 6,000 |
| 12 mar 2024 | 56.11 | 56.75 | 55.88 | 56.02 | 55.64 | 3,300 |
| 11 mar 2024 | 57.00 | 57.15 | 56.07 | 56.81 | 56.42 | 2,900 |
| 08 mar 2024 | 57.74 | 57.99 | 55.51 | 56.89 | 56.50 | 11,800 |
| 07 mar 2024 | 56.00 | 57.62 | 55.42 | 57.50 | 57.11 | 9,000 |
| 06 mar 2024 | 57.00 | 57.00 | 55.75 | 56.34 | 55.95 | 2,800 |
| 05 mar 2024 | 57.98 | 57.98 | 57.00 | 57.50 | 57.11 | 2,100 |
| 04 mar 2024 | 56.64 | 57.41 | 56.50 | 57.41 | 57.02 | 4,200 |
| 01 mar 2024 | 56.99 | 56.99 | 56.50 | 56.60 | 56.21 | 2,400 |
| 29 feb 2024 | 57.12 | 57.12 | 55.29 | 55.39 | 55.01 | 1,100 |
| 28 feb 2024 | 57.17 | 57.30 | 56.20 | 56.20 | 55.81 | 2,700 |
| 27 feb 2024 | 57.20 | 57.80 | 57.18 | 57.18 | 56.79 | 2,000 |
| 26 feb 2024 | 58.75 | 58.75 | 57.16 | 57.16 | 56.77 | 3,000 |
| 23 feb 2024 | 57.76 | 57.85 | 57.25 | 57.25 | 56.86 | 2,100 |
| 22 feb 2024 | 58.50 | 58.50 | 58.10 | 58.20 | 57.80 | 2,400 |
| 21 feb 2024 | 58.25 | 58.45 | 58.00 | 58.22 | 57.82 | 1,100 |
| 20 feb 2024 | 58.63 | 58.63 | 57.43 | 57.61 | 57.21 | 6,700 |
| 16 feb 2024 | 58.90 | 58.90 | 58.50 | 58.89 | 58.49 | 1,200 |
| 15 feb 2024 | 60.00 | 60.00 | 58.05 | 59.99 | 59.58 | 3,100 |
| 14 feb 2024 | 58.12 | 59.60 | 58.00 | 59.60 | 59.19 | 7,900 |
| 13 feb 2024 | 59.74 | 59.75 | 58.43 | 59.45 | 59.04 | 1,800 |
| 12 feb 2024 | 59.53 | 60.00 | 59.00 | 59.75 | 59.34 | 1,700 |
| 09 feb 2024 | 58.55 | 60.00 | 57.27 | 59.50 | 59.09 | 4,800 |
| 08 feb 2024 | 57.50 | 59.09 | 57.25 | 57.70 | 57.30 | 2,600 |
| 07 feb 2024 | 57.50 | 57.50 | 56.50 | 57.00 | 56.61 | 3,100 |
| 06 feb 2024 | 57.70 | 57.70 | 57.00 | 57.00 | 56.61 | 3,200 |
| *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.