Old Westbury Large Cap Strategies (OWLSX)
Nasdaq - Nasdaq Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
05 jul 2023 - 05 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 05 jul 2024 | - | - | - | - | - | - |
| 03 jul 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| 02 jul 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 01 jul 2024 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | - |
| 28 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 27 jun 2024 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | - |
| 26 jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 25 jun 2024 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | - |
| 24 jun 2024 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | - |
| 21 jun 2024 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | - |
| 20 jun 2024 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | - |
| 18 jun 2024 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - |
| 17 jun 2024 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | - |
| 14 jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 13 jun 2024 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | - |
| 12 jun 2024 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | - |
| 11 jun 2024 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| 10 jun 2024 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - |
| 07 jun 2024 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | - |
| 06 jun 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 05 jun 2024 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | - |
| 04 jun 2024 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | - |
| 03 jun 2024 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | - |
| 31 may 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 30 may 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 29 may 2024 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | - |
| 28 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 24 may 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 23 may 2024 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | - |
| 22 may 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| 21 may 2024 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | - |
| 20 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 17 may 2024 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | - |
| 16 may 2024 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | - |
| 15 may 2024 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | - |
| 14 may 2024 | 19.16 | 19.16 | 19.16 | 19.16 | 19.16 | - |
| 13 may 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 10 may 2024 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | - |
| 09 may 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 08 may 2024 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | - |
| 07 may 2024 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | - |
| 06 may 2024 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | - |
| 03 may 2024 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | - |
| 02 may 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 01 may 2024 | 18.36 | 18.36 | 18.36 | 18.36 | 18.36 | - |
| 30 abr 2024 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | - |
| 29 abr 2024 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | - |
| 26 abr 2024 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | - |
| 25 abr 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 24 abr 2024 | 18.53 | 18.53 | 18.53 | 18.53 | 18.53 | - |
| 23 abr 2024 | 18.55 | 18.55 | 18.55 | 18.55 | 18.55 | - |
| 22 abr 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | - |
| 19 abr 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 18 abr 2024 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | - |
| 17 abr 2024 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | - |
| 16 abr 2024 | 18.43 | 18.43 | 18.43 | 18.43 | 18.43 | - |
| 15 abr 2024 | 18.48 | 18.48 | 18.48 | 18.48 | 18.48 | - |
| 12 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 11 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 10 abr 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 09 abr 2024 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | - |
| 08 abr 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 05 abr 2024 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - |
| 04 abr 2024 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | - |
| 03 abr 2024 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | - |
| 02 abr 2024 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | - |
| 01 abr 2024 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | - |
| 28 mar 2024 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | - |
| 27 mar 2024 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| 26 mar 2024 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| 25 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 22 mar 2024 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | - |
| 21 mar 2024 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| 20 mar 2024 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | - |
| 19 mar 2024 | 18.87 | 18.87 | 18.87 | 18.87 | 18.87 | - |
| 18 mar 2024 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | - |
| 15 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 14 mar 2024 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | - |
| 13 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 12 mar 2024 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | - |
| 11 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 08 mar 2024 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | - |
| 07 mar 2024 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | - |
| 06 mar 2024 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | - |
| 05 mar 2024 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | - |
| 04 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 01 mar 2024 | 18.65 | 18.65 | 18.65 | 18.65 | 18.65 | - |
| 29 feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 28 feb 2024 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | - |
| 27 feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | - |
| 26 feb 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | - |
| 23 feb 2024 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | - |
| 22 feb 2024 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | - |
| 21 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 20 feb 2024 | 18.09 | 18.09 | 18.09 | 18.09 | 18.09 | - |
| 16 feb 2024 | 18.18 | 18.18 | 18.18 | 18.18 | 18.18 | - |
| 15 feb 2024 | 18.22 | 18.22 | 18.22 | 18.22 | 18.22 | - |
| 14 feb 2024 | 18.13 | 18.13 | 18.13 | 18.13 | 18.13 | - |
| 13 feb 2024 | 17.95 | 17.95 | 17.95 | 17.95 | 17.95 | - |
| 12 feb 2024 | 18.19 | 18.19 | 18.19 | 18.19 | 18.19 | - |
| *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.