Oxbridge Re Holdings Limited (OXBR)
NasdaqCM - NasdaqCM Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
28 abr 2023 - 28 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 26 abr 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 900 |
| 25 abr 2024 | 1.0400 | 1.0900 | 1.0400 | 1.0600 | 1.0600 | 8,100 |
| 24 abr 2024 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 1.0990 | 600 |
| 23 abr 2024 | 1.0000 | 1.0990 | 1.0000 | 1.0700 | 1.0700 | 5,400 |
| 22 abr 2024 | 1.0400 | 1.0400 | 0.9790 | 1.0200 | 1.0200 | 9,300 |
| 19 abr 2024 | 1.0400 | 1.0400 | 1.0100 | 1.0400 | 1.0400 | 2,800 |
| 18 abr 2024 | 1.0400 | 1.0400 | 1.0300 | 1.0300 | 1.0300 | 500 |
| 17 abr 2024 | 1.0000 | 1.0730 | 1.0000 | 1.0450 | 1.0450 | 7,100 |
| 16 abr 2024 | 1.0100 | 1.0600 | 0.9900 | 1.0100 | 1.0100 | 14,000 |
| 15 abr 2024 | 1.0200 | 1.0800 | 1.0100 | 1.0100 | 1.0100 | 1,600 |
| 12 abr 2024 | 1.0200 | 1.0800 | 1.0000 | 1.0000 | 1.0000 | 5,600 |
| 11 abr 2024 | 1.0500 | 1.0600 | 0.9400 | 1.0300 | 1.0300 | 26,000 |
| 10 abr 2024 | 1.0500 | 1.0770 | 0.9400 | 1.0300 | 1.0300 | 2,900 |
| 09 abr 2024 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 1.0500 | 300 |
| 08 abr 2024 | 1.1100 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 9,200 |
| 05 abr 2024 | 1.0900 | 1.1050 | 1.0500 | 1.0900 | 1.0900 | 8,500 |
| 04 abr 2024 | 1.1400 | 1.1400 | 1.0300 | 1.0700 | 1.0700 | 13,800 |
| 03 abr 2024 | 1.1300 | 1.1300 | 1.1000 | 1.1300 | 1.1300 | 5,900 |
| 02 abr 2024 | 1.1300 | 1.1400 | 1.1000 | 1.1300 | 1.1300 | 11,800 |
| 01 abr 2024 | 1.0800 | 1.1350 | 1.0750 | 1.1200 | 1.1200 | 5,400 |
| 28 mar 2024 | 1.0400 | 1.1800 | 0.9900 | 1.0600 | 1.0600 | 58,500 |
| 27 mar 2024 | 1.2500 | 1.2500 | 1.0400 | 1.0400 | 1.0400 | 7,100 |
| 26 mar 2024 | 1.0500 | 1.0800 | 1.0000 | 1.0700 | 1.0700 | 17,400 |
| 25 mar 2024 | 1.0800 | 1.0800 | 1.0500 | 1.0500 | 1.0500 | 6,700 |
| 22 mar 2024 | 1.1850 | 1.1850 | 1.0900 | 1.1000 | 1.1000 | 25,300 |
| 21 mar 2024 | 1.1100 | 1.2000 | 1.1000 | 1.1300 | 1.1300 | 4,300 |
| 20 mar 2024 | 1.1000 | 1.1060 | 1.1000 | 1.1000 | 1.1000 | 1,800 |
| 19 mar 2024 | 1.1300 | 1.1500 | 1.0900 | 1.0900 | 1.0900 | 5,300 |
| 18 mar 2024 | 1.1800 | 1.1800 | 1.1300 | 1.1300 | 1.1300 | 4,500 |
| 15 mar 2024 | 1.1400 | 1.2100 | 1.1000 | 1.1300 | 1.1300 | 31,600 |
| 14 mar 2024 | 1.1000 | 1.1200 | 1.0600 | 1.0600 | 1.0600 | 5,900 |
| 13 mar 2024 | 1.0800 | 1.1500 | 1.0800 | 1.1000 | 1.1000 | 34,600 |
| 12 mar 2024 | 1.0000 | 1.1100 | 1.0000 | 1.0900 | 1.0900 | 76,200 |
| 11 mar 2024 | 0.8700 | 1.0200 | 0.8700 | 0.9900 | 0.9900 | 55,400 |
| 08 mar 2024 | 0.8800 | 0.9400 | 0.8800 | 0.8850 | 0.8850 | 2,000 |
| 07 mar 2024 | 0.9000 | 0.9000 | 0.8700 | 0.9000 | 0.9000 | 11,600 |
| 06 mar 2024 | 0.9400 | 0.9400 | 0.8700 | 0.9300 | 0.9300 | 11,200 |
| 05 mar 2024 | 0.9400 | 0.9400 | 0.8700 | 0.8850 | 0.8850 | 11,600 |
| 04 mar 2024 | 0.9500 | 0.9500 | 0.9300 | 0.9300 | 0.9300 | 2,900 |
| 01 mar 2024 | 0.9930 | 0.9930 | 0.9300 | 0.9650 | 0.9650 | 5,000 |
| 29 feb 2024 | 0.9280 | 0.9500 | 0.9280 | 0.9500 | 0.9500 | 10,900 |
| 28 feb 2024 | 0.9500 | 0.9900 | 0.9300 | 0.9300 | 0.9300 | 9,200 |
| 27 feb 2024 | 0.9800 | 0.9800 | 0.9310 | 0.9380 | 0.9380 | 20,100 |
| 26 feb 2024 | 1.0000 | 1.0000 | 0.9710 | 0.9710 | 0.9710 | 2,100 |
| 23 feb 2024 | 0.9990 | 0.9990 | 0.9800 | 0.9990 | 0.9990 | 1,900 |
| 22 feb 2024 | 0.9900 | 0.9900 | 0.9800 | 0.9800 | 0.9800 | 4,900 |
| 21 feb 2024 | 1.0000 | 1.0000 | 0.9860 | 0.9900 | 0.9900 | 4,400 |
| 20 feb 2024 | 1.0100 | 1.0500 | 0.9820 | 1.0200 | 1.0200 | 20,900 |
| 16 feb 2024 | 1.0500 | 1.0500 | 0.9800 | 1.0300 | 1.0300 | 75,600 |
| 15 feb 2024 | 1.0450 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 15,000 |
| 14 feb 2024 | 1.0000 | 1.0200 | 1.0000 | 1.0200 | 1.0200 | 1,400 |
| 13 feb 2024 | 1.0450 | 1.0900 | 1.0200 | 1.0240 | 1.0240 | 11,400 |
| 12 feb 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0100 | 1.0100 | 7,500 |
| 09 feb 2024 | 0.9900 | 1.0000 | 0.9850 | 1.0000 | 1.0000 | 3,700 |
| 08 feb 2024 | 0.9810 | 0.9910 | 0.9800 | 0.9800 | 0.9800 | 1,900 |
| 07 feb 2024 | 0.9910 | 1.0100 | 0.9870 | 0.9870 | 0.9870 | 3,400 |
| 06 feb 2024 | 0.9900 | 1.0250 | 0.9900 | 1.0000 | 1.0000 | 1,700 |
| 05 feb 2024 | 1.0600 | 1.0600 | 0.9900 | 0.9900 | 0.9900 | 3,300 |
| 02 feb 2024 | 1.0220 | 1.0350 | 1.0000 | 1.0000 | 1.0000 | 6,000 |
| 01 feb 2024 | 1.0100 | 1.1000 | 1.0000 | 1.0000 | 1.0000 | 7,700 |
| 31 ene 2024 | 1.0100 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 1,800 |
| 30 ene 2024 | 1.0000 | 1.0100 | 1.0000 | 1.0000 | 1.0000 | 2,400 |
| 29 ene 2024 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 1.0000 | 600 |
| 26 ene 2024 | 1.0160 | 1.0400 | 1.0000 | 1.0000 | 1.0000 | 3,500 |
| 25 ene 2024 | 1.0420 | 1.0420 | 1.0100 | 1.0100 | 1.0100 | 8,600 |
| 24 ene 2024 | 1.0500 | 1.1000 | 1.0200 | 1.0550 | 1.0550 | 18,200 |
| 23 ene 2024 | 1.0010 | 1.0300 | 1.0000 | 1.0000 | 1.0000 | 6,800 |
| 22 ene 2024 | 1.0000 | 1.0500 | 1.0000 | 1.0500 | 1.0500 | 16,900 |
| 19 ene 2024 | 1.0470 | 1.0470 | 1.0000 | 1.0000 | 1.0000 | 15,300 |
| 18 ene 2024 | 1.0200 | 1.0200 | 1.0100 | 1.0200 | 1.0200 | 1,600 |
| 17 ene 2024 | 1.0700 | 1.0700 | 1.0300 | 1.0300 | 1.0300 | 2,000 |
| 16 ene 2024 | 1.0100 | 1.0600 | 1.0100 | 1.0600 | 1.0600 | 2,000 |
| 12 ene 2024 | 1.0470 | 1.0650 | 1.0170 | 1.0170 | 1.0170 | 4,200 |
| 11 ene 2024 | 1.0720 | 1.0800 | 1.0200 | 1.0800 | 1.0800 | 800 |
| 10 ene 2024 | 1.0900 | 1.0900 | 1.0000 | 1.0870 | 1.0870 | 11,400 |
| 09 ene 2024 | 1.0450 | 1.0600 | 1.0300 | 1.0600 | 1.0600 | 4,000 |
| 08 ene 2024 | 1.0400 | 1.0600 | 1.0300 | 1.0310 | 1.0310 | 8,000 |
| 05 ene 2024 | 0.9970 | 1.1000 | 0.9910 | 1.0700 | 1.0700 | 39,300 |
| 04 ene 2024 | 1.1000 | 1.1000 | 0.9990 | 1.0200 | 1.0200 | 19,900 |
| 03 ene 2024 | 1.1010 | 1.1300 | 0.9900 | 1.0600 | 1.0600 | 54,800 |
| 02 ene 2024 | 1.1000 | 1.1100 | 1.0500 | 1.0500 | 1.0500 | 6,300 |
| 29 dic 2023 | 1.0440 | 1.1700 | 1.0300 | 1.1000 | 1.1000 | 59,700 |
| 28 dic 2023 | 1.0900 | 1.1500 | 1.0300 | 1.0500 | 1.0500 | 9,700 |
| 27 dic 2023 | 1.1400 | 1.1400 | 1.0300 | 1.0310 | 1.0310 | 20,100 |
| 26 dic 2023 | 1.1100 | 1.1200 | 1.1000 | 1.1200 | 1.1200 | 4,200 |
| 22 dic 2023 | 1.1300 | 1.1400 | 1.1100 | 1.1300 | 1.1300 | 3,400 |
| 21 dic 2023 | 1.1300 | 1.1300 | 1.0960 | 1.1000 | 1.1000 | 900 |
| 20 dic 2023 | 1.0900 | 1.1600 | 1.0800 | 1.1600 | 1.1600 | 5,000 |
| 19 dic 2023 | 1.0700 | 1.1900 | 1.0700 | 1.1600 | 1.1600 | 1,600 |
| 18 dic 2023 | 1.0700 | 1.1780 | 1.0700 | 1.1170 | 1.1170 | 3,000 |
| 15 dic 2023 | 1.1500 | 1.2800 | 1.0300 | 1.1100 | 1.1100 | 89,500 |
| 14 dic 2023 | 1.0400 | 1.0500 | 1.0400 | 1.0500 | 1.0500 | 900 |
| 13 dic 2023 | 1.0360 | 1.1000 | 1.0100 | 1.0100 | 1.0100 | 11,200 |
| 12 dic 2023 | 1.1100 | 1.1600 | 1.0300 | 1.0300 | 1.0300 | 19,900 |
| 11 dic 2023 | 1.1100 | 1.1100 | 1.0300 | 1.0700 | 1.0700 | 7,500 |
| 08 dic 2023 | 1.0430 | 1.0790 | 1.0300 | 1.0540 | 1.0540 | 3,100 |
| 07 dic 2023 | 1.0500 | 1.1800 | 1.0300 | 1.0500 | 1.0500 | 10,500 |
| 06 dic 2023 | 1.1000 | 1.1000 | 1.0400 | 1.0910 | 1.0910 | 3,000 |
| 05 dic 2023 | 1.0300 | 1.1800 | 1.0300 | 1.1100 | 1.1100 | 14,700 |
| 04 dic 2023 | 1.0500 | 1.0600 | 1.0400 | 1.0600 | 1.0600 | 8,900 |
| *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...
© 2024 Yahoo. Todos los derechos reservados.