Yahoo

Correo

U.S. markets open in 5 hours 47 minutes

F S&P 500
5,100.00
+8.50(+0.17%)
F Dow Jones
38,595.00
+213.00(+0.55%)
F Nasdaq
17,725.50
+75.75(+0.43%)
E-mini Russell 2000 Index Futur
2,020.40
-6.80(-0.34%)
Petróleo
79.26
+0.31(+0.39%)
Oro
2,308.70
-0.90(-0.04%)

Otis Worldwide Corporation (OTIS)

NYSE - NYSE Precio retrasado. Divisa en USD.

Añadir a la lista de seguimiento

91.77

+0.34

(+0.37%)

Al cierre: 04:00PM EDT

92.56

+0.79

(+0.86%)

Fuera de horario:

07:23PM EDT

Periodo de tiempo:

03 may 2023 - 03 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
02 may 2024	91.86	92.09	91.04	91.77	91.77	1,958,100
01 may 2024	91.29	92.83	90.57	91.43	91.43	1,937,400
30 abr 2024	92.92	93.29	91.13	91.20	91.20	1,997,800
29 abr 2024	92.46	93.82	92.17	93.37	93.37	1,714,800
26 abr 2024	93.00	93.69	92.12	92.20	92.20	2,314,100
25 abr 2024	93.64	93.95	92.56	93.02	93.02	2,219,300
24 abr 2024	96.91	96.91	93.02	93.37	93.37	4,222,900
23 abr 2024	96.63	97.72	96.45	97.47	97.47	2,074,800
22 abr 2024	95.43	96.87	95.16	96.29	96.29	2,007,000
19 abr 2024	95.91	96.29	94.94	95.11	95.11	2,320,000
18 abr 2024	95.27	96.29	95.24	95.49	95.49	1,967,000
17 abr 2024	96.62	96.62	94.46	94.96	94.96	2,506,100
16 abr 2024	95.87	96.41	95.06	95.98	95.98	1,192,700
15 abr 2024	97.65	97.82	95.60	96.05	96.05	1,475,800
12 abr 2024	97.14	97.32	95.63	96.16	96.16	1,537,300
11 abr 2024	97.39	98.05	96.93	97.97	97.97	1,475,000
10 abr 2024	97.76	98.35	97.25	97.30	97.30	1,238,000
09 abr 2024	98.28	99.16	97.27	99.12	99.12	1,718,800
08 abr 2024	98.12	98.34	97.39	98.03	98.03	1,449,500
05 abr 2024	97.51	97.89	96.96	97.77	97.77	1,595,500
04 abr 2024	98.90	99.09	97.12	97.18	97.18	1,879,900
03 abr 2024	97.75	98.56	97.53	98.25	98.25	1,374,000
02 abr 2024	98.31	98.53	97.70	97.75	97.75	1,411,900
01 abr 2024	99.10	99.57	98.56	98.57	98.57	1,226,800
28 mar 2024	100.00	100.04	99.09	99.27	99.27	1,587,500
27 mar 2024	99.15	99.88	98.98	99.86	99.86	1,501,600
26 mar 2024	99.04	99.58	98.63	98.63	98.63	1,808,600
25 mar 2024	99.46	99.85	98.86	99.04	99.04	1,658,000
22 mar 2024	100.35	100.35	99.14	99.34	99.34	1,231,000
21 mar 2024	99.40	100.32	98.96	100.22	100.22	1,816,400
20 mar 2024	98.69	99.44	98.28	99.33	99.33	1,709,600
19 mar 2024	98.30	98.84	98.14	98.84	98.84	1,596,300
18 mar 2024	98.85	99.18	97.97	98.04	98.04	1,438,100
15 mar 2024	97.66	98.82	97.66	98.50	98.50	4,137,700
14 mar 2024	98.43	98.98	97.80	98.49	98.49	3,307,100
13 mar 2024	97.47	98.37	96.81	98.30	98.30	2,716,500
12 mar 2024	96.43	97.64	96.13	97.45	97.45	1,450,700
11 mar 2024	97.41	97.88	95.86	96.31	96.31	1,880,400
08 mar 2024	97.13	97.68	96.79	97.63	97.63	2,389,600
07 mar 2024	95.63	97.11	95.41	96.94	96.94	1,659,500
06 mar 2024	95.00	95.69	94.76	95.19	95.19	1,086,800
05 mar 2024	95.22	95.49	93.99	94.54	94.54	1,491,400
04 mar 2024	95.60	95.84	95.17	95.39	95.39	1,292,300
01 mar 2024	95.19	95.83	94.65	95.68	95.68	1,698,900
29 feb 2024	95.39	95.57	94.58	95.30	95.30	2,401,600
28 feb 2024	93.85	95.08	93.74	94.92	94.92	1,501,700
27 feb 2024	94.13	94.29	93.22	93.85	93.85	1,356,200
26 feb 2024	93.10	93.92	92.98	93.82	93.82	1,613,400
23 feb 2024	92.71	93.83	92.65	93.52	93.52	1,671,400
22 feb 2024	92.75	92.93	91.65	92.41	92.41	1,785,100
21 feb 2024	91.40	91.74	90.81	91.68	91.68	2,771,000
20 feb 2024	90.81	91.36	90.50	91.02	91.02	2,790,000
16 feb 2024	92.27	92.79	91.16	91.24	91.24	1,967,600
15 feb 2024	91.37	92.26	90.94	92.22	92.22	2,604,600
15 feb 2024	0.34 Dividendo
14 feb 2024	90.79	90.92	90.22	90.83	90.49	1,668,500
13 feb 2024	90.81	90.94	89.37	90.09	89.75	1,871,800
12 feb 2024	90.93	91.65	90.93	91.34	91.00	1,942,000
09 feb 2024	90.87	91.09	90.28	91.08	90.74	2,087,200
08 feb 2024	91.65	91.81	90.47	90.87	90.53	1,441,200
07 feb 2024	91.90	92.45	91.48	91.77	91.43	2,226,200
06 feb 2024	91.23	91.98	90.86	91.94	91.60	1,546,500
05 feb 2024	90.00	91.22	89.89	90.89	90.55	1,580,000
02 feb 2024	89.81	91.25	89.29	90.97	90.63	2,051,500
01 feb 2024	89.14	89.58	87.57	89.58	89.24	3,526,400
31 ene 2024	91.15	92.13	87.88	88.44	88.11	4,270,400
30 ene 2024	89.16	90.00	88.80	90.00	89.66	2,581,000
29 ene 2024	88.32	89.42	88.27	89.32	88.99	1,485,400
26 ene 2024	89.10	89.39	88.50	88.63	88.30	1,640,100
25 ene 2024	88.81	89.32	88.38	88.98	88.65	1,747,300
24 ene 2024	88.90	88.90	87.97	88.01	87.68	2,174,100
23 ene 2024	88.37	88.71	87.66	88.34	88.01	1,760,900
22 ene 2024	88.02	88.61	87.86	87.94	87.61	1,599,700
19 ene 2024	87.14	88.01	86.40	87.78	87.45	2,025,200
18 ene 2024	85.61	87.08	85.61	86.97	86.64	2,168,600
17 ene 2024	85.88	86.32	85.42	85.45	85.13	1,864,200
16 ene 2024	85.81	86.81	85.64	86.66	86.34	1,929,100
12 ene 2024	86.52	86.68	85.72	86.21	85.89	2,387,800
11 ene 2024	87.00	87.14	85.72	86.12	85.80	3,190,300
10 ene 2024	86.67	87.25	86.48	87.00	86.67	5,041,500
09 ene 2024	87.01	87.20	86.42	86.90	86.57	2,953,900
08 ene 2024	87.53	87.94	87.22	87.56	87.23	3,187,600
05 ene 2024	87.49	88.07	87.27	87.51	87.18	1,930,600
04 ene 2024	87.98	88.42	87.58	87.68	87.35	2,128,300
03 ene 2024	88.15	88.37	87.47	87.65	87.32	2,146,300
02 ene 2024	88.38	89.15	88.06	88.43	88.10	1,660,600
29 dic 2023	89.56	89.92	89.34	89.47	89.14	1,091,700
28 dic 2023	89.55	90.00	89.42	89.67	89.33	908,900
27 dic 2023	89.64	90.20	89.43	89.61	89.27	1,421,600
26 dic 2023	89.17	89.86	88.53	89.63	89.29	1,788,800
22 dic 2023	88.67	89.47	88.31	89.11	88.78	1,628,300
21 dic 2023	88.95	89.21	88.09	88.40	88.07	2,394,000
20 dic 2023	89.32	89.88	88.22	88.27	87.94	1,995,800
19 dic 2023	89.89	90.40	89.47	89.82	89.48	2,702,800
18 dic 2023	90.16	90.23	88.86	89.49	89.16	3,078,700
15 dic 2023	90.27	90.53	89.72	90.19	89.85	5,291,100
14 dic 2023	90.16	91.03	89.80	90.67	90.33	3,603,800
13 dic 2023	89.06	89.85	88.47	89.41	89.08	3,047,400
12 dic 2023	88.69	89.33	88.28	89.04	88.71	1,616,400
11 dic 2023	87.65	88.52	87.50	88.51	88.18	1,447,900
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...

F S&P 5005,100.00+8.50(+0.17%)

F Dow Jones38,595.00+213.00(+0.55%)

F Nasdaq17,725.50+75.75(+0.43%)

E-mini Russell 2000 Index Futur2,020.40-6.80(-0.34%)

Petróleo79.26+0.31(+0.39%)

Oro2,308.70-0.90(-0.04%)

Otis Worldwide Corporation (OTIS)

F S&P 500
5,100.00
+8.50(+0.17%)

F Dow Jones
38,595.00
+213.00(+0.55%)

F Nasdaq
17,725.50
+75.75(+0.43%)

E-mini Russell 2000 Index Futur
2,020.40
-6.80(-0.34%)

Petróleo
79.26
+0.31(+0.39%)

Oro
2,308.70
-0.90(-0.04%)