U.S. markets closed
F S&P 500
5,106.25 +14.75 (+0.29%) F Dow Jones
38,606.00 +224.00 (+0.58%) F Nasdaq
17,752.25 +102.50 (+0.58%) E-mini Russell 2000 Index Futur
2,025.60 -1.60 (-0.08%) Petróleo
79.10 +0.15 (+0.19%) Oro
2,310.50 +0.90 (+0.04%)
Otter Creek Long/Short Opportunity Inv (OTCRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 08:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | - | - | - | - | - | - |
| 01 may 2024 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | - |
| 30 abr 2024 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| 29 abr 2024 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | - |
| 26 abr 2024 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | - |
| 25 abr 2024 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | - |
| 24 abr 2024 | 13.37 | 13.37 | 13.37 | 13.37 | 13.37 | - |
| 23 abr 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 22 abr 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 19 abr 2024 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | - |
| 18 abr 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 17 abr 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 16 abr 2024 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | - |
| 15 abr 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 12 abr 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 11 abr 2024 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | - |
| 10 abr 2024 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | - |
| 09 abr 2024 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | - |
| 08 abr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 05 abr 2024 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | - |
| 04 abr 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | - |
| 03 abr 2024 | 13.72 | 13.72 | 13.72 | 13.72 | 13.72 | - |
| 02 abr 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 01 abr 2024 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | - |
| 28 mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 27 mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 26 mar 2024 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | - |
| 25 mar 2024 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | - |
| 22 mar 2024 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | - |
| 21 mar 2024 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | - |
| 20 mar 2024 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | - |
| 19 mar 2024 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | - |
| 18 mar 2024 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | - |
| 15 mar 2024 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | - |
| 14 mar 2024 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | - |
| 13 mar 2024 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | - |
| 12 mar 2024 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | - |
| 11 mar 2024 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | - |
| 08 mar 2024 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | - |
| 07 mar 2024 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | - |
| 06 mar 2024 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | - |
| 05 mar 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | - |
| 04 mar 2024 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | - |
| 01 mar 2024 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | - |
| 29 feb 2024 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - |
| 28 feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 27 feb 2024 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | - |
| 26 feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 23 feb 2024 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | - |
| 22 feb 2024 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | - |
| 21 feb 2024 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | - |
| 20 feb 2024 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | - |
| 16 feb 2024 | 12.99 | 12.99 | 12.99 | 12.99 | 12.99 | - |
| 15 feb 2024 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | - |
| 14 feb 2024 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| 13 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 12 feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 09 feb 2024 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | - |
| 08 feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 07 feb 2024 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | - |
| 06 feb 2024 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | - |
| 05 feb 2024 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | - |
| 02 feb 2024 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | - |
| 01 feb 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | - |
| 31 ene 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 30 ene 2024 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | - |
| 29 ene 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 26 ene 2024 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | - |
| 25 ene 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 24 ene 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 23 ene 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 22 ene 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 19 ene 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 18 ene 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | - |
| 17 ene 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | - |
| 16 ene 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | - |
| 12 ene 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | - |
| 11 ene 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 10 ene 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | - |
| 09 ene 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 08 ene 2024 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | - |
| 05 ene 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 04 ene 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | - |
| 03 ene 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | - |
| 02 ene 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 29 dic 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 28 dic 2023 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | - |
| 27 dic 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | - |
| 26 dic 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | - |
| 22 dic 2023 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| 21 dic 2023 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - |
| 20 dic 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 19 dic 2023 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | - |
| 18 dic 2023 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - |
| 15 dic 2023 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | - |
| 15 dic 2023 | 0.369 Dividendo | |||||
| 14 dic 2023 | 12.93 | 12.93 | 12.93 | 12.93 | 12.56 | - |
| 13 dic 2023 | 12.76 | 12.76 | 12.76 | 12.76 | 12.40 | - |
| 12 dic 2023 | 12.65 | 12.65 | 12.65 | 12.65 | 12.29 | - |
| 11 dic 2023 | 12.63 | 12.63 | 12.63 | 12.63 | 12.27 | - |
| *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.