U.S. markets open in 4 hours 25 minutes
F S&P 500
5,253.75 +14.75 (+0.28%) F Dow Jones
39,616.00 +80.00 (+0.20%) F Nasdaq
18,275.25 +60.75 (+0.33%) E-mini Russell 2000 Index Futur
2,092.20 +8.10 (+0.39%) Petróleo
79.60 +0.34 (+0.43%) Oro
2,377.10 +36.80 (+1.57%)
Prosus N.V. (PROSF)
Other OTC - Other OTC Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 09:30AM EDT
Periodo de tiempo:
10 may 2023 - 10 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | 400 |
| 08 may 2024 | 35.42 | 35.59 | 35.24 | 35.24 | 35.24 | 5,400 |
| 07 may 2024 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 3,000 |
| 06 may 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 03 may 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 02 may 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | - |
| 01 may 2024 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | 200 |
| 30 abr 2024 | 33.92 | 33.92 | 33.92 | 33.92 | 33.92 | 6,400 |
| 29 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 26 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 25 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 24 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1,500 |
| 23 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 22 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 19 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 6,600 |
| 18 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | - |
| 17 abr 2024 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 200 |
| 16 abr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 15 abr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 12 abr 2024 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | - |
| 11 abr 2024 | 31.97 | 31.97 | 31.84 | 31.84 | 31.84 | 2,600 |
| 10 abr 2024 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | 800 |
| 09 abr 2024 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | - |
| 08 abr 2024 | 32.00 | 32.27 | 32.00 | 32.27 | 32.27 | 1,700 |
| 05 abr 2024 | 31.63 | 31.63 | 31.50 | 31.50 | 31.50 | 3,900 |
| 04 abr 2024 | 32.00 | 32.21 | 32.00 | 32.21 | 32.21 | 25,100 |
| 03 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 260,100 |
| 02 abr 2024 | 31.75 | 31.75 | 31.75 | 31.75 | 31.75 | 100 |
| 01 abr 2024 | 30.99 | 30.99 | 30.99 | 30.99 | 30.99 | 1,500 |
| 28 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 500 |
| 27 mar 2024 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | 300 |
| 26 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - |
| 25 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 100 |
| 22 mar 2024 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1,500 |
| 21 mar 2024 | 30.08 | 30.08 | 30.05 | 30.05 | 30.05 | 10,100 |
| 20 mar 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 1,100 |
| 19 mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 28,700 |
| 18 mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 15 mar 2024 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | - |
| 14 mar 2024 | 29.86 | 29.86 | 29.81 | 29.81 | 29.81 | 500 |
| 13 mar 2024 | 30.01 | 30.22 | 30.01 | 30.17 | 30.17 | 500 |
| 12 mar 2024 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | 300 |
| 11 mar 2024 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 600 |
| 08 mar 2024 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | - |
| 07 mar 2024 | 28.77 | 29.00 | 28.77 | 29.00 | 29.00 | 700 |
| 06 mar 2024 | 28.71 | 28.73 | 28.70 | 28.73 | 28.73 | 62,500 |
| 05 mar 2024 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 3,400 |
| 04 mar 2024 | 28.80 | 28.89 | 28.80 | 28.89 | 28.89 | 800 |
| 01 mar 2024 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | 300 |
| 29 feb 2024 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 31,600 |
| 28 feb 2024 | 30.00 | 30.00 | 29.50 | 29.60 | 29.60 | 1,100 |
| 27 feb 2024 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 6,100 |
| 26 feb 2024 | 30.30 | 30.45 | 30.17 | 30.20 | 30.20 | 1,500 |
| 23 feb 2024 | 30.43 | 30.43 | 30.43 | 30.43 | 30.43 | 10,000 |
| 22 feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 21 feb 2024 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | - |
| 20 feb 2024 | 30.26 | 30.26 | 29.63 | 29.63 | 29.63 | 5,000 |
| 16 feb 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 400 |
| 15 feb 2024 | 31.15 | 31.39 | 31.15 | 31.39 | 31.39 | 2,800 |
| 14 feb 2024 | 31.18 | 31.26 | 30.82 | 30.82 | 30.82 | 7,400 |
| 13 feb 2024 | 31.97 | 31.97 | 31.43 | 31.43 | 31.43 | 200 |
| 12 feb 2024 | 32.50 | 32.50 | 32.00 | 32.03 | 32.03 | 2,400 |
| 09 feb 2024 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 200 |
| 08 feb 2024 | 31.67 | 32.27 | 31.67 | 32.27 | 32.27 | 500 |
| 07 feb 2024 | 32.00 | 32.00 | 31.92 | 31.92 | 31.92 | 1,000 |
| 06 feb 2024 | 31.64 | 31.95 | 31.03 | 31.95 | 31.95 | 37,200 |
| 05 feb 2024 | 29.98 | 30.09 | 29.98 | 29.99 | 29.99 | 7,400 |
| 02 feb 2024 | 30.50 | 30.52 | 30.20 | 30.48 | 30.48 | 3,800 |
| 01 feb 2024 | 30.35 | 30.69 | 30.35 | 30.51 | 30.51 | 800 |
| 31 ene 2024 | 30.10 | 30.35 | 29.92 | 30.35 | 30.35 | 5,600 |
| 30 ene 2024 | 30.56 | 30.66 | 30.11 | 30.65 | 30.65 | 79,400 |
| 29 ene 2024 | 30.75 | 30.75 | 30.35 | 30.65 | 30.65 | 14,000 |
| 26 ene 2024 | 30.75 | 30.75 | 30.51 | 30.51 | 30.51 | 100,600 |
| 25 ene 2024 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 3,000 |
| 24 ene 2024 | 29.85 | 30.08 | 29.85 | 30.08 | 30.08 | 44,400 |
| 23 ene 2024 | 29.15 | 29.34 | 29.15 | 29.34 | 29.34 | 409,000 |
| 22 ene 2024 | 27.55 | 27.97 | 27.55 | 27.97 | 27.97 | 700 |
| 19 ene 2024 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | - |
| 18 ene 2024 | 28.50 | 28.50 | 28.01 | 28.02 | 28.02 | 1,800 |
| 17 ene 2024 | 27.88 | 27.88 | 27.77 | 27.77 | 27.77 | 14,400 |
| 16 ene 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 600 |
| 12 ene 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| 11 ene 2024 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 4,400 |
| 10 ene 2024 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 4,900 |
| 09 ene 2024 | 29.75 | 29.75 | 29.40 | 29.60 | 29.60 | 257,900 |
| 08 ene 2024 | 29.75 | 30.08 | 29.75 | 30.08 | 30.08 | 3,300 |
| 05 ene 2024 | 30.01 | 30.32 | 30.00 | 30.10 | 30.10 | 3,000 |
| 04 ene 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 450,600 |
| 03 ene 2024 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | 300 |
| 02 ene 2024 | 29.04 | 29.42 | 29.04 | 29.42 | 29.42 | 313,800 |
| 29 dic 2023 | 29.74 | 30.01 | 29.74 | 29.89 | 29.89 | 162,100 |
| 28 dic 2023 | 29.92 | 29.92 | 29.36 | 29.36 | 29.36 | 203,600 |
| 27 dic 2023 | 27.88 | 29.38 | 27.88 | 29.38 | 29.38 | 251,500 |
| 26 dic 2023 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | - |
| 22 dic 2023 | 28.61 | 28.61 | 27.88 | 27.88 | 27.88 | 491,300 |
| 21 dic 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 20 dic 2023 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | - |
| 19 dic 2023 | 32.41 | 32.41 | 31.90 | 31.90 | 31.90 | 400 |
| 18 dic 2023 | 32.41 | 32.41 | 31.90 | 31.90 | 31.90 | 9,000 |
| 15 dic 2023 | 33.15 | 33.50 | 33.15 | 33.50 | 33.50 | 700 |
| *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.