PRIMECAP Odyssey Growth (POGRX)
Nasdaq - Nasdaq Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 08:06AM EDT. Mercado abierto.
Periodo de tiempo:
09 may 2023 - 09 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | - | - | - | - | - | - |
| 08 may 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 07 may 2024 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | - |
| 06 may 2024 | 38.66 | 38.66 | 38.66 | 38.66 | 38.66 | - |
| 03 may 2024 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | - |
| 02 may 2024 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | - |
| 01 may 2024 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | - |
| 30 abr 2024 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | - |
| 29 abr 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 26 abr 2024 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | - |
| 25 abr 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | - |
| 24 abr 2024 | 37.32 | 37.32 | 37.32 | 37.32 | 37.32 | - |
| 23 abr 2024 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | - |
| 22 abr 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 19 abr 2024 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | - |
| 18 abr 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 17 abr 2024 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | - |
| 16 abr 2024 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - |
| 15 abr 2024 | 37.15 | 37.15 | 37.15 | 37.15 | 37.15 | - |
| 12 abr 2024 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | - |
| 11 abr 2024 | 38.27 | 38.27 | 38.27 | 38.27 | 38.27 | - |
| 10 abr 2024 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | - |
| 09 abr 2024 | 38.48 | 38.48 | 38.48 | 38.48 | 38.48 | - |
| 08 abr 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 05 abr 2024 | 38.32 | 38.32 | 38.32 | 38.32 | 38.32 | - |
| 04 abr 2024 | 38.08 | 38.08 | 38.08 | 38.08 | 38.08 | - |
| 03 abr 2024 | 38.53 | 38.53 | 38.53 | 38.53 | 38.53 | - |
| 02 abr 2024 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | - |
| 01 abr 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 28 mar 2024 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | - |
| 27 mar 2024 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | - |
| 26 mar 2024 | 38.39 | 38.39 | 38.39 | 38.39 | 38.39 | - |
| 25 mar 2024 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | - |
| 22 mar 2024 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | - |
| 21 mar 2024 | 38.55 | 38.55 | 38.55 | 38.55 | 38.55 | - |
| 20 mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 19 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 18 mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 15 mar 2024 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | - |
| 14 mar 2024 | 37.78 | 37.78 | 37.78 | 37.78 | 37.78 | - |
| 13 mar 2024 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | - |
| 12 mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 11 mar 2024 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| 08 mar 2024 | 38.05 | 38.05 | 38.05 | 38.05 | 38.05 | - |
| 07 mar 2024 | 38.31 | 38.31 | 38.31 | 38.31 | 38.31 | - |
| 06 mar 2024 | 37.99 | 37.99 | 37.99 | 37.99 | 37.99 | - |
| 05 mar 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 04 mar 2024 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | - |
| 01 mar 2024 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | - |
| 29 feb 2024 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | - |
| 28 feb 2024 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | - |
| 27 feb 2024 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | - |
| 26 feb 2024 | 37.98 | 37.98 | 37.98 | 37.98 | 37.98 | - |
| 23 feb 2024 | 37.91 | 37.91 | 37.91 | 37.91 | 37.91 | - |
| 22 feb 2024 | 37.86 | 37.86 | 37.86 | 37.86 | 37.86 | - |
| 21 feb 2024 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | - |
| 20 feb 2024 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | - |
| 16 feb 2024 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | - |
| 15 feb 2024 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | - |
| 14 feb 2024 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | - |
| 13 feb 2024 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | - |
| 12 feb 2024 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | - |
| 09 feb 2024 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | - |
| 08 feb 2024 | 37.14 | 37.14 | 37.14 | 37.14 | 37.14 | - |
| 07 feb 2024 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | - |
| 06 feb 2024 | 36.87 | 36.87 | 36.87 | 36.87 | 36.87 | - |
| 05 feb 2024 | 36.68 | 36.68 | 36.68 | 36.68 | 36.68 | - |
| 02 feb 2024 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | - |
| 01 feb 2024 | 36.64 | 36.64 | 36.64 | 36.64 | 36.64 | - |
| 31 ene 2024 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | - |
| 30 ene 2024 | 36.73 | 36.73 | 36.73 | 36.73 | 36.73 | - |
| 29 ene 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | - |
| 26 ene 2024 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | - |
| 25 ene 2024 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 24 ene 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | - |
| 23 ene 2024 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | - |
| 22 ene 2024 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | - |
| 19 ene 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 18 ene 2024 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | - |
| 17 ene 2024 | 35.70 | 35.70 | 35.70 | 35.70 | 35.70 | - |
| 16 ene 2024 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 12 ene 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 11 ene 2024 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 10 ene 2024 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | - |
| 09 ene 2024 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | - |
| 08 ene 2024 | 36.65 | 36.65 | 36.65 | 36.65 | 36.65 | - |
| 05 ene 2024 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | - |
| 04 ene 2024 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | - |
| 03 ene 2024 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | - |
| 02 ene 2024 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | - |
| 29 dic 2023 | 36.74 | 36.74 | 36.74 | 36.74 | 36.74 | - |
| 28 dic 2023 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | - |
| 27 dic 2023 | 36.95 | 36.95 | 36.95 | 36.95 | 36.95 | - |
| 26 dic 2023 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| 22 dic 2023 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | - |
| 21 dic 2023 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | - |
| 20 dic 2023 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - |
| 19 dic 2023 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | - |
| 18 dic 2023 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | - |
| 15 dic 2023 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | - |
| *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.