U.S. markets open in 3 hours 15 minutes
F S&P 500
5,302.50 +7.00 (+0.13%) F Dow Jones
38,757.00 -34.00 (-0.09%) F Nasdaq
18,668.00 +77.00 (+0.41%) E-mini Russell 2000 Index Futur
2,094.30 +18.50 (+0.89%) Petróleo
76.80 -0.19 (-0.25%) Oro
2,347.00 +1.20 (+0.05%)
Oversea-Chinese Banking Corporation Limited (OVCHF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:41AM EDT
Periodo de tiempo:
03 jun 2023 - 03 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 31 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 30 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 29 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 61,200 |
| 28 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 100 |
| 24 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 23 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 22 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 21 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 20 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 17 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 6,500 |
| 16 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | - |
| 15 may 2024 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | 19,000 |
| 14 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 13 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 10 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | - |
| 09 may 2024 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 3,000 |
| 08 may 2024 | 10.19 | 10.19 | 10.15 | 10.15 | 10.15 | 1,600 |
| 08 may 2024 | 0.31 Dividendo | |||||
| 07 may 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.27 | - |
| 06 may 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.27 | - |
| 03 may 2024 | 10.59 | 10.59 | 10.59 | 10.59 | 10.27 | 1,000 |
| 02 may 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.71 | 9,000 |
| 01 may 2024 | 10.01 | 10.01 | 10.01 | 10.01 | 9.71 | 600 |
| 30 abr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.31 | - |
| 29 abr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.31 | - |
| 26 abr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.31 | - |
| 25 abr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.31 | - |
| 24 abr 2024 | 10.63 | 10.63 | 10.63 | 10.63 | 10.31 | 4,900 |
| 23 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | - |
| 22 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | - |
| 19 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | 5,500 |
| 18 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | - |
| 17 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | 63,400 |
| 16 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | - |
| 15 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | - |
| 12 abr 2024 | 9.92 | 9.92 | 9.92 | 9.92 | 9.63 | 14,000 |
| 11 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 10 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 09 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 08 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 05 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 04 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 03 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 02 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 01 abr 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 28 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 27 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 26 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 25 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 22 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 21 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 20 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | 2,800 |
| 19 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | 19,200 |
| 18 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 15 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 14 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 13 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 12 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | 500 |
| 11 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 08 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 07 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 06 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 05 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 04 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 01 mar 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | 600 |
| 29 feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.70 | 5,600 |
| 28 feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.70 | - |
| 27 feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.70 | - |
| 26 feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.70 | - |
| 23 feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.70 | - |
| 22 feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.70 | - |
| 21 feb 2024 | 9.99 | 9.99 | 9.99 | 9.99 | 9.70 | 1,700 |
| 20 feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.44 | - |
| 16 feb 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.44 | - |
| 15 feb 2024 | 9.70 | 9.72 | 9.70 | 9.72 | 9.44 | 11,900 |
| 14 feb 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | 700 |
| 13 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | - |
| 12 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | - |
| 09 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | 4,800 |
| 08 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | - |
| 07 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | - |
| 06 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | - |
| 05 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | - |
| 02 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | - |
| 01 feb 2024 | 9.70 | 9.70 | 9.70 | 9.70 | 9.42 | - |
| 31 ene 2024 | 9.89 | 9.89 | 9.70 | 9.70 | 9.42 | 700 |
| 30 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 29 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 26 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | - |
| 25 ene 2024 | 9.35 | 9.35 | 9.35 | 9.35 | 9.08 | 1,700 |
| 24 ene 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.45 | - |
| 23 ene 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.45 | - |
| 22 ene 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.45 | - |
| 19 ene 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.45 | - |
| 18 ene 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.45 | - |
| 17 ene 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.45 | - |
| 16 ene 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.45 | - |
| 12 ene 2024 | 9.73 | 9.73 | 9.73 | 9.73 | 9.45 | 5,500 |
| 11 ene 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.43 | - |
| 10 ene 2024 | 9.72 | 9.72 | 9.72 | 9.72 | 9.43 | - |
| *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.