U.S. markets open in 1 hour 2 minutes
F S&P 500
5,196.25 -17.50 (-0.34%) F Dow Jones
38,975.00 -52.00 (-0.13%) F Nasdaq
18,111.25 -88.25 (-0.48%) E-mini Russell 2000 Index Futur
2,059.80 -16.90 (-0.81%) Petróleo
77.35 -1.03 (-1.31%) Oro
2,324.60 +0.40 (+0.02%)
Otter Tail Corporation (OTTR)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Antes de la apertura del mercado:
Periodo de tiempo:
08 may 2023 - 08 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 07 may 2024 | 93.00 | 97.19 | 90.06 | 90.30 | 90.30 | 445,000 |
| 06 may 2024 | 88.45 | 90.73 | 88.41 | 90.66 | 90.66 | 291,000 |
| 03 may 2024 | 88.02 | 88.19 | 87.08 | 87.82 | 87.82 | 106,800 |
| 02 may 2024 | 87.47 | 87.51 | 86.51 | 87.05 | 87.05 | 131,100 |
| 01 may 2024 | 85.71 | 87.48 | 84.95 | 86.71 | 86.71 | 137,800 |
| 30 abr 2024 | 85.60 | 85.88 | 84.98 | 85.36 | 85.36 | 167,300 |
| 29 abr 2024 | 85.05 | 86.28 | 85.05 | 86.01 | 86.01 | 121,200 |
| 26 abr 2024 | 85.62 | 86.27 | 84.44 | 84.58 | 84.58 | 124,900 |
| 25 abr 2024 | 84.99 | 85.80 | 84.38 | 85.57 | 85.57 | 102,200 |
| 24 abr 2024 | 84.60 | 86.00 | 84.56 | 85.70 | 85.70 | 119,000 |
| 23 abr 2024 | 83.96 | 85.46 | 83.75 | 85.04 | 85.04 | 171,700 |
| 22 abr 2024 | 84.48 | 84.87 | 83.78 | 84.28 | 84.28 | 115,700 |
| 19 abr 2024 | 82.19 | 84.41 | 82.19 | 84.25 | 84.25 | 189,900 |
| 18 abr 2024 | 82.26 | 83.17 | 81.82 | 82.29 | 82.29 | 137,100 |
| 17 abr 2024 | 83.81 | 84.17 | 82.04 | 82.13 | 82.13 | 122,500 |
| 16 abr 2024 | 82.44 | 83.21 | 81.65 | 83.10 | 83.10 | 147,000 |
| 15 abr 2024 | 82.77 | 83.60 | 82.56 | 83.02 | 83.02 | 187,500 |
| 12 abr 2024 | 82.62 | 83.52 | 82.49 | 83.01 | 83.01 | 158,000 |
| 11 abr 2024 | 83.14 | 83.58 | 82.79 | 82.93 | 82.93 | 131,500 |
| 10 abr 2024 | 82.62 | 83.36 | 81.88 | 82.89 | 82.89 | 220,100 |
| 09 abr 2024 | 86.92 | 87.62 | 84.10 | 84.46 | 84.46 | 224,800 |
| 08 abr 2024 | 86.55 | 88.00 | 86.04 | 87.39 | 87.39 | 221,800 |
| 05 abr 2024 | 84.80 | 86.24 | 84.50 | 86.15 | 86.15 | 165,800 |
| 04 abr 2024 | 85.77 | 86.12 | 84.74 | 85.29 | 85.29 | 213,600 |
| 03 abr 2024 | 84.41 | 85.91 | 84.41 | 85.21 | 85.21 | 178,600 |
| 02 abr 2024 | 85.07 | 85.75 | 84.06 | 85.02 | 85.02 | 225,900 |
| 01 abr 2024 | 86.44 | 86.58 | 85.18 | 85.81 | 85.81 | 194,100 |
| 28 mar 2024 | 85.15 | 87.01 | 85.14 | 86.40 | 86.40 | 486,000 |
| 27 mar 2024 | 82.93 | 85.26 | 82.65 | 85.15 | 85.15 | 1,585,300 |
| 26 mar 2024 | 81.84 | 82.92 | 81.19 | 82.17 | 82.17 | 485,500 |
| 25 mar 2024 | 81.37 | 82.32 | 81.18 | 82.08 | 82.08 | 188,500 |
| 22 mar 2024 | 81.04 | 81.65 | 80.73 | 81.01 | 81.01 | 206,200 |
| 21 mar 2024 | 82.01 | 82.02 | 80.85 | 81.27 | 81.27 | 190,800 |
| 20 mar 2024 | 80.35 | 81.96 | 80.08 | 81.58 | 81.58 | 168,500 |
| 19 mar 2024 | 80.00 | 81.14 | 80.00 | 80.35 | 80.35 | 255,000 |
| 18 mar 2024 | 80.63 | 81.74 | 80.14 | 80.31 | 80.31 | 269,400 |
| 15 mar 2024 | 80.88 | 82.17 | 80.58 | 80.84 | 80.84 | 527,400 |
| 14 mar 2024 | 81.90 | 81.90 | 80.07 | 81.41 | 81.41 | 283,300 |
| 13 mar 2024 | 82.15 | 83.09 | 81.21 | 81.90 | 81.90 | 352,200 |
| 12 mar 2024 | 82.92 | 83.51 | 81.67 | 82.11 | 82.11 | 210,700 |
| 11 mar 2024 | 84.50 | 84.93 | 82.77 | 83.25 | 83.25 | 257,600 |
| 08 mar 2024 | 85.39 | 86.86 | 84.79 | 84.99 | 84.99 | 227,400 |
| 07 mar 2024 | 85.80 | 86.59 | 84.48 | 85.34 | 85.34 | 263,900 |
| 06 mar 2024 | 87.37 | 87.97 | 85.55 | 85.63 | 85.63 | 327,600 |
| 05 mar 2024 | 89.23 | 89.94 | 86.20 | 86.37 | 86.37 | 200,500 |
| 04 mar 2024 | 89.48 | 90.60 | 88.74 | 89.77 | 89.77 | 189,400 |
| 01 mar 2024 | 90.54 | 90.54 | 88.63 | 89.68 | 89.68 | 189,000 |
| 29 feb 2024 | 89.56 | 91.08 | 89.56 | 90.46 | 90.46 | 282,600 |
| 28 feb 2024 | 86.70 | 88.87 | 86.61 | 88.80 | 88.80 | 161,300 |
| 27 feb 2024 | 87.61 | 88.45 | 86.98 | 87.55 | 87.55 | 159,000 |
| 26 feb 2024 | 85.75 | 87.95 | 85.56 | 87.50 | 87.50 | 288,800 |
| 23 feb 2024 | 86.52 | 87.27 | 85.62 | 86.22 | 86.22 | 179,100 |
| 22 feb 2024 | 87.71 | 87.72 | 85.33 | 86.36 | 86.36 | 383,800 |
| 21 feb 2024 | 88.58 | 89.62 | 87.81 | 88.18 | 88.18 | 209,200 |
| 20 feb 2024 | 89.11 | 90.51 | 87.95 | 88.98 | 88.98 | 278,400 |
| 16 feb 2024 | 90.19 | 90.93 | 88.77 | 90.17 | 90.17 | 434,400 |
| 15 feb 2024 | 88.45 | 90.90 | 87.08 | 90.63 | 90.63 | 318,900 |
| 14 feb 2024 | 90.69 | 91.81 | 85.00 | 87.55 | 87.55 | 535,800 |
| 14 feb 2024 | 0.468 Dividendo | |||||
| 13 feb 2024 | 91.70 | 92.95 | 86.67 | 89.18 | 88.71 | 783,900 |
| 12 feb 2024 | 97.70 | 99.49 | 97.49 | 98.85 | 98.33 | 301,300 |
| 09 feb 2024 | 96.00 | 98.62 | 95.70 | 98.10 | 97.59 | 354,500 |
| 08 feb 2024 | 94.20 | 95.58 | 93.57 | 95.52 | 95.02 | 172,600 |
| 07 feb 2024 | 94.86 | 95.99 | 94.13 | 94.81 | 94.31 | 209,900 |
| 06 feb 2024 | 92.60 | 94.46 | 92.21 | 94.14 | 93.65 | 194,900 |
| 05 feb 2024 | 91.74 | 93.08 | 90.97 | 92.21 | 91.73 | 165,600 |
| 02 feb 2024 | 92.76 | 93.38 | 90.93 | 92.88 | 92.39 | 207,500 |
| 01 feb 2024 | 90.54 | 93.99 | 90.04 | 93.93 | 93.44 | 266,700 |
| 31 ene 2024 | 91.06 | 91.79 | 90.18 | 90.42 | 89.95 | 274,400 |
| 30 ene 2024 | 90.50 | 92.42 | 89.21 | 91.20 | 90.72 | 325,600 |
| 29 ene 2024 | 88.67 | 91.58 | 88.24 | 90.89 | 90.41 | 250,500 |
| 26 ene 2024 | 88.59 | 89.01 | 87.89 | 88.39 | 87.93 | 227,500 |
| 25 ene 2024 | 87.19 | 88.65 | 87.01 | 88.49 | 88.03 | 180,900 |
| 24 ene 2024 | 88.61 | 88.61 | 86.60 | 86.66 | 86.21 | 177,900 |
| 23 ene 2024 | 88.20 | 88.36 | 87.03 | 87.78 | 87.32 | 194,600 |
| 22 ene 2024 | 86.56 | 87.87 | 86.56 | 87.52 | 87.06 | 310,100 |
| 19 ene 2024 | 84.77 | 85.98 | 83.64 | 85.93 | 85.48 | 209,200 |
| 18 ene 2024 | 84.46 | 85.05 | 83.59 | 84.25 | 83.81 | 256,700 |
| 17 ene 2024 | 81.48 | 83.92 | 81.00 | 83.85 | 83.41 | 214,100 |
| 16 ene 2024 | 82.39 | 83.04 | 82.07 | 82.44 | 82.01 | 179,700 |
| 12 ene 2024 | 83.28 | 83.45 | 82.57 | 83.01 | 82.57 | 106,800 |
| 11 ene 2024 | 84.95 | 85.38 | 82.29 | 82.51 | 82.08 | 264,600 |
| 10 ene 2024 | 85.06 | 85.65 | 84.42 | 85.03 | 84.58 | 126,200 |
| 09 ene 2024 | 85.24 | 85.32 | 83.76 | 85.14 | 84.69 | 165,800 |
| 08 ene 2024 | 84.16 | 86.35 | 83.91 | 86.06 | 85.61 | 150,300 |
| 05 ene 2024 | 83.96 | 85.08 | 83.08 | 83.94 | 83.50 | 182,100 |
| 04 ene 2024 | 85.15 | 85.76 | 84.49 | 84.69 | 84.25 | 143,500 |
| 03 ene 2024 | 85.67 | 86.09 | 84.61 | 84.99 | 84.54 | 177,500 |
| 02 ene 2024 | 84.68 | 86.09 | 84.04 | 85.68 | 85.23 | 190,400 |
| 29 dic 2023 | 85.62 | 85.91 | 84.64 | 84.97 | 84.52 | 234,300 |
| 28 dic 2023 | 86.96 | 88.46 | 85.47 | 85.62 | 85.17 | 231,300 |
| 27 dic 2023 | 88.35 | 88.64 | 87.02 | 87.35 | 86.89 | 193,900 |
| 26 dic 2023 | 87.56 | 88.90 | 87.32 | 88.32 | 87.86 | 475,900 |
| 22 dic 2023 | 86.93 | 88.42 | 86.74 | 87.52 | 87.06 | 208,500 |
| 21 dic 2023 | 84.12 | 86.54 | 84.12 | 86.11 | 85.66 | 276,600 |
| 20 dic 2023 | 83.48 | 85.42 | 82.80 | 83.76 | 83.32 | 506,500 |
| 19 dic 2023 | 81.09 | 83.94 | 80.63 | 83.53 | 83.09 | 320,900 |
| 18 dic 2023 | 79.28 | 80.51 | 78.68 | 80.51 | 80.09 | 228,100 |
| 15 dic 2023 | 78.67 | 79.54 | 77.85 | 78.89 | 78.48 | 737,000 |
| 14 dic 2023 | 79.43 | 80.19 | 77.86 | 78.36 | 77.95 | 238,000 |
| *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.