Yahoo

Correo

U.S. markets open in 7 hours 40 minutes

F S&P 500
5,158.00
+3.25(+0.06%)
F Dow Jones
38,862.00
+30.00(+0.08%)
F Nasdaq
17,995.25
-5.50(-0.03%)
E-mini Russell 2000 Index Futur
2,052.70
+6.90(+0.34%)
Petróleo
78.45
+0.34(+0.44%)
Oro
2,320.50
+11.90(+0.52%)

Bank OZK (OZK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

46.75

+0.50

(+1.08%)

Al cierre: 04:00PM EDT

45.85

-0.90

(-1.93%)

Fuera de horario:

04:05PM EDT

Periodo de tiempo:

06 may 2023 - 06 may 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
03 may 2024	47.03	47.30	46.72	46.75	46.75	867,909
02 may 2024	46.09	46.51	45.79	46.25	46.25	778,700
01 may 2024	44.99	46.49	44.67	45.44	45.44	1,339,100
30 abr 2024	45.56	45.67	44.63	44.65	44.65	1,383,500
29 abr 2024	46.06	46.35	45.49	45.85	45.85	1,048,200
26 abr 2024	45.98	46.57	45.98	46.02	46.02	850,800
25 abr 2024	45.86	46.23	45.33	46.00	46.00	1,130,200
24 abr 2024	45.67	46.46	45.60	46.37	46.37	1,276,500
23 abr 2024	45.13	46.34	45.01	46.08	46.08	1,351,700
22 abr 2024	45.03	45.57	44.66	45.18	45.18	1,514,700
19 abr 2024	44.05	45.03	43.84	44.94	44.94	1,690,700
18 abr 2024	42.70	43.93	41.34	43.80	43.80	2,169,300
17 abr 2024	42.54	42.54	41.68	41.82	41.82	1,474,900
16 abr 2024	41.97	42.13	41.47	41.78	41.78	989,000
15 abr 2024	43.12	43.53	41.97	42.42	42.42	1,099,400
12 abr 2024	42.32	42.92	42.32	42.77	42.77	918,200
11 abr 2024	42.99	43.26	42.15	43.03	43.03	978,400
11 abr 2024	0.39 Dividendo
10 abr 2024	44.56	44.72	42.94	43.12	42.73	1,757,100
09 abr 2024	45.01	45.70	44.95	45.64	45.23	792,900
08 abr 2024	44.50	45.27	44.31	44.95	44.54	585,100
05 abr 2024	43.47	44.33	43.36	44.18	43.78	630,300
04 abr 2024	44.84	45.29	43.64	43.74	43.34	583,300
03 abr 2024	44.19	44.56	43.93	44.25	43.85	922,800
02 abr 2024	44.96	44.97	44.10	44.18	43.78	968,700
01 abr 2024	45.49	45.65	44.60	44.88	44.47	928,700
28 mar 2024	45.39	45.82	45.28	45.46	45.05	663,000
27 mar 2024	44.11	45.56	44.11	45.55	45.14	770,200
26 mar 2024	44.33	44.43	43.70	43.80	43.40	524,400
25 mar 2024	43.69	44.43	43.69	44.00	43.60	619,300
22 mar 2024	45.00	45.00	43.70	43.74	43.34	936,800
21 mar 2024	44.45	45.02	44.11	44.80	44.39	997,600
20 mar 2024	42.47	44.24	42.46	43.90	43.50	1,354,000
19 mar 2024	42.27	42.81	42.07	42.69	42.30	724,200
18 mar 2024	42.67	42.93	42.35	42.36	41.98	906,000
15 mar 2024	42.17	43.03	42.17	42.62	42.23	3,852,300
14 mar 2024	42.65	43.17	41.78	42.15	41.77	1,062,900
13 mar 2024	42.80	43.65	42.79	43.10	42.71	860,600
12 mar 2024	43.51	43.52	42.53	42.89	42.50	1,156,800
11 mar 2024	44.34	44.38	43.38	43.42	43.03	1,117,000
08 mar 2024	44.46	45.06	43.87	44.17	43.77	628,500
07 mar 2024	44.26	44.66	43.68	43.94	43.54	1,101,800
06 mar 2024	44.46	44.59	43.25	43.90	43.50	1,259,400
05 mar 2024	42.63	45.15	42.62	44.48	44.08	1,572,400
04 mar 2024	44.04	44.46	42.69	42.71	42.32	961,100
01 mar 2024	43.48	43.48	42.36	43.35	42.96	823,300
29 feb 2024	43.95	44.10	43.22	43.80	43.40	1,270,400
28 feb 2024	43.25	43.47	42.87	43.09	42.70	1,716,200
27 feb 2024	42.66	43.63	42.38	43.60	43.21	1,533,900
26 feb 2024	42.19	42.52	41.56	42.13	41.75	914,900
23 feb 2024	42.23	42.66	41.76	42.19	41.81	695,600
22 feb 2024	42.24	42.42	41.74	42.13	41.75	866,700
21 feb 2024	41.92	42.22	41.57	42.00	41.62	1,136,200
20 feb 2024	42.00	42.43	41.93	42.12	41.74	992,900
16 feb 2024	42.75	43.14	42.43	42.65	42.26	1,209,200
15 feb 2024	42.96	43.88	42.70	43.29	42.90	1,239,500
14 feb 2024	42.30	42.66	41.74	42.62	42.23	1,350,400
13 feb 2024	41.57	42.07	40.86	41.60	41.22	1,745,200
12 feb 2024	42.61	43.68	42.61	43.15	42.76	1,263,100
09 feb 2024	42.43	42.81	42.14	42.55	42.17	1,487,600
08 feb 2024	41.58	42.34	41.35	42.28	41.90	790,100
07 feb 2024	41.88	42.29	40.48	41.81	41.43	1,610,600
06 feb 2024	42.01	42.64	41.45	41.78	41.40	1,528,900
05 feb 2024	42.31	42.54	41.49	42.01	41.63	1,750,500
02 feb 2024	41.47	43.31	41.33	42.89	42.50	1,584,600
01 feb 2024	44.97	45.22	41.68	42.42	42.04	3,436,600
31 ene 2024	46.50	46.97	44.94	45.11	44.70	3,013,100
30 ene 2024	48.99	49.53	48.65	48.71	48.27	1,021,100
29 ene 2024	48.81	49.08	48.33	49.05	48.61	670,500
26 ene 2024	48.86	49.41	48.32	48.75	48.31	705,000
25 ene 2024	49.23	49.31	47.79	48.50	48.06	1,008,300
24 ene 2024	49.14	49.37	48.43	48.72	48.28	1,433,300
23 ene 2024	49.64	49.94	48.74	48.82	48.38	2,173,300
22 ene 2024	48.40	49.42	48.03	49.30	48.85	1,467,400
19 ene 2024	46.77	47.87	45.71	47.85	47.42	1,699,100
18 ene 2024	45.85	46.08	45.28	45.82	45.41	1,734,800
17 ene 2024	45.06	45.64	44.78	45.50	45.09	1,018,900
16 ene 2024	46.04	46.41	45.64	45.85	45.44	1,283,400
12 ene 2024	47.36	47.63	46.11	46.84	46.42	739,900
12 ene 2024	0.38 Dividendo
11 ene 2024	48.19	48.40	46.71	47.37	46.56	1,078,600
10 ene 2024	48.57	48.78	48.02	48.35	47.53	659,700
09 ene 2024	48.34	48.87	48.02	48.57	47.74	629,400
08 ene 2024	48.34	49.09	48.28	49.09	48.26	514,000
05 ene 2024	48.29	49.32	48.19	48.73	47.90	1,050,300
04 ene 2024	48.20	48.98	48.20	48.70	47.87	963,100
03 ene 2024	49.36	49.36	48.02	48.21	47.39	823,500
02 ene 2024	49.33	50.75	49.26	49.75	48.90	1,049,200
29 dic 2023	50.58	50.66	49.80	49.83	48.98	622,900
28 dic 2023	50.25	50.88	50.09	50.66	49.80	668,200
27 dic 2023	50.88	51.02	50.35	50.68	49.82	657,800
26 dic 2023	50.52	51.16	50.05	50.79	49.93	369,100
22 dic 2023	50.71	50.94	50.00	50.22	49.37	518,500
21 dic 2023	50.48	50.50	49.64	50.17	49.32	539,200
20 dic 2023	50.65	51.35	49.84	49.85	49.00	1,084,600
19 dic 2023	49.80	51.08	49.51	50.72	49.86	1,129,500
18 dic 2023	50.61	50.61	49.49	49.58	48.74	1,087,600
15 dic 2023	51.39	51.55	49.76	50.08	49.23	3,908,400
14 dic 2023	49.36	52.36	49.36	51.61	50.73	3,650,200
13 dic 2023	45.01	48.06	44.39	47.91	47.10	1,827,000
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...

F S&P 5005,158.00+3.25(+0.06%)

F Dow Jones38,862.00+30.00(+0.08%)

F Nasdaq17,995.25-5.50(-0.03%)

E-mini Russell 2000 Index Futur2,052.70+6.90(+0.34%)

Petróleo78.45+0.34(+0.44%)

Oro2,320.50+11.90(+0.52%)

Bank OZK (OZK)

F S&P 500
5,158.00
+3.25(+0.06%)

F Dow Jones
38,862.00
+30.00(+0.08%)

F Nasdaq
17,995.25
-5.50(-0.03%)

E-mini Russell 2000 Index Futur
2,052.70
+6.90(+0.34%)

Petróleo
78.45
+0.34(+0.44%)

Oro
2,320.50
+11.90(+0.52%)