U.S. markets open in 1 hour 47 minutes
F S&P 500
5,304.50 +9.00 (+0.17%) F Dow Jones
38,771.00 -20.00 (-0.05%) F Nasdaq
18,682.00 +91.00 (+0.49%) E-mini Russell 2000 Index Futur
2,102.00 +26.20 (+1.26%) Petróleo
77.04 +0.05 (+0.06%) Oro
2,351.40 +5.60 (+0.24%)
Pinetree Capital Ltd. (PNPFF)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 02:10PM 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 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 4.1400 | 1,500 |
| 30 may 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | - |
| 29 may 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 100 |
| 28 may 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 100 |
| 24 may 2024 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 4.2100 | 1,300 |
| 23 may 2024 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 4.1700 | 100 |
| 22 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | - |
| 21 may 2024 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 4.3500 | 1,100 |
| 20 may 2024 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | 4.3000 | - |
| 17 may 2024 | 4.1700 | 4.3000 | 4.1700 | 4.3000 | 4.3000 | 1,400 |
| 16 may 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 15 may 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | - |
| 14 may 2024 | 4.2800 | 4.2800 | 4.2500 | 4.2500 | 4.2500 | 2,000 |
| 13 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 10 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 09 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 08 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 07 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 06 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 03 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 02 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 01 may 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 30 abr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 29 abr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 26 abr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 25 abr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 24 abr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | - |
| 23 abr 2024 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 4.1100 | 100 |
| 22 abr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 19 abr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 18 abr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 17 abr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 16 abr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | - |
| 15 abr 2024 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4.0400 | 4,900 |
| 12 abr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | - |
| 11 abr 2024 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 4.0900 | 1,000 |
| 10 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | - |
| 09 abr 2024 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 4.1600 | 800 |
| 08 abr 2024 | 4.1700 | 4.1700 | 4.1600 | 4.1600 | 4.1600 | 400 |
| 05 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 04 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 03 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 02 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 01 abr 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | - |
| 28 mar 2024 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 4.2400 | 1,000 |
| 27 mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 26 mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | - |
| 25 mar 2024 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 4.1800 | 200 |
| 22 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 21 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 20 mar 2024 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | 4.2300 | - |
| 19 mar 2024 | 4.0000 | 4.2300 | 4.0000 | 4.2300 | 4.2300 | 800 |
| 18 mar 2024 | 3.9100 | 3.9100 | 3.9000 | 3.9000 | 3.9000 | 200 |
| 15 mar 2024 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 3.8900 | 600 |
| 14 mar 2024 | 3.9000 | 3.9000 | 3.8600 | 3.8600 | 3.8600 | 4,300 |
| 13 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 12 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 11 mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 300 |
| 08 mar 2024 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 07 mar 2024 | 3.7100 | 3.8400 | 3.7100 | 3.7500 | 3.7500 | 2,600 |
| 06 mar 2024 | 3.7300 | 3.7300 | 3.7200 | 3.7200 | 3.7200 | 400 |
| 05 mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | - |
| 04 mar 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 200 |
| 01 mar 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 200 |
| 29 feb 2024 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 200 |
| 28 feb 2024 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | - |
| 27 feb 2024 | 3.3900 | 3.4400 | 3.3000 | 3.4400 | 3.4400 | 3,600 |
| 26 feb 2024 | 3.5600 | 3.5600 | 3.4700 | 3.4700 | 3.4700 | 500 |
| 23 feb 2024 | 3.8500 | 3.8500 | 3.6600 | 3.6600 | 3.6600 | 700 |
| 22 feb 2024 | 3.7000 | 3.7000 | 3.6700 | 3.6700 | 3.6700 | 1,000 |
| 21 feb 2024 | 3.5300 | 3.8400 | 3.5300 | 3.6900 | 3.6900 | 1,700 |
| 20 feb 2024 | 3.1000 | 3.4700 | 3.1000 | 3.4700 | 3.4700 | 800 |
| 16 feb 2024 | 3.1000 | 3.1100 | 3.1000 | 3.1000 | 3.1000 | 2,500 |
| 15 feb 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 100 |
| 14 feb 2024 | 3.0900 | 3.0900 | 2.9900 | 2.9900 | 2.9900 | 600 |
| 13 feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 12 feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 09 feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 08 feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 07 feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | - |
| 06 feb 2024 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 3.0100 | 300 |
| 05 feb 2024 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 3.0700 | 200 |
| 02 feb 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 01 feb 2024 | 3.1200 | 3.1200 | 3.1000 | 3.1000 | 3.1000 | 1,800 |
| 31 ene 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3,000 |
| 30 ene 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 1,000 |
| 29 ene 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 26 ene 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 100 |
| 25 ene 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| 24 ene 2024 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 200 |
| 23 ene 2024 | 3.1000 | 3.1200 | 3.1000 | 3.1200 | 3.1200 | 500 |
| 22 ene 2024 | 3.0900 | 3.0900 | 3.0800 | 3.0800 | 3.0800 | 2,000 |
| 19 ene 2024 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 3.0900 | 200 |
| 18 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 17 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 16 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 12 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 11 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 10 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | - |
| 09 ene 2024 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 3.0000 | 200 |
| *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.