VOC Energy Trust (VOC)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
03 may 2023 - 03 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 03 may 2024 | 5.79 | 5.81 | 5.75 | 5.81 | 5.81 | 27,059 |
| 02 may 2024 | 5.73 | 5.80 | 5.68 | 5.75 | 5.75 | 31,000 |
| 01 may 2024 | 5.78 | 5.85 | 5.68 | 5.70 | 5.70 | 43,200 |
| 30 abr 2024 | 5.97 | 6.03 | 5.66 | 5.66 | 5.66 | 115,200 |
| 29 abr 2024 | 6.05 | 6.05 | 5.93 | 5.96 | 5.96 | 48,400 |
| 29 abr 2024 | 0.18 Dividendo | |||||
| 26 abr 2024 | 6.08 | 6.19 | 6.05 | 6.09 | 5.91 | 125,700 |
| 25 abr 2024 | 6.20 | 6.25 | 6.09 | 6.10 | 5.92 | 123,200 |
| 24 abr 2024 | 6.22 | 6.25 | 6.05 | 6.17 | 5.99 | 78,700 |
| 23 abr 2024 | 6.17 | 6.22 | 6.06 | 6.17 | 5.99 | 104,200 |
| 22 abr 2024 | 6.25 | 6.28 | 6.09 | 6.12 | 5.94 | 139,300 |
| 19 abr 2024 | 6.09 | 6.19 | 6.05 | 6.15 | 5.97 | 57,800 |
| 18 abr 2024 | 6.34 | 6.34 | 6.12 | 6.17 | 5.99 | 64,000 |
| 17 abr 2024 | 6.29 | 6.35 | 6.22 | 6.23 | 6.05 | 67,300 |
| 16 abr 2024 | 6.25 | 6.35 | 6.18 | 6.34 | 6.15 | 65,200 |
| 15 abr 2024 | 6.50 | 6.50 | 6.25 | 6.36 | 6.17 | 81,800 |
| 12 abr 2024 | 6.46 | 6.60 | 6.45 | 6.55 | 6.36 | 51,600 |
| 11 abr 2024 | 6.30 | 6.48 | 6.30 | 6.46 | 6.27 | 82,100 |
| 10 abr 2024 | 6.20 | 6.31 | 6.11 | 6.30 | 6.11 | 71,600 |
| 09 abr 2024 | 6.25 | 6.34 | 6.20 | 6.23 | 6.05 | 27,800 |
| 08 abr 2024 | 6.44 | 6.49 | 6.25 | 6.30 | 6.11 | 88,300 |
| 05 abr 2024 | 6.49 | 6.57 | 6.37 | 6.49 | 6.30 | 29,800 |
| 04 abr 2024 | 6.56 | 6.64 | 6.31 | 6.46 | 6.27 | 92,600 |
| 03 abr 2024 | 6.70 | 7.10 | 6.54 | 6.59 | 6.40 | 207,800 |
| 02 abr 2024 | 6.51 | 6.69 | 6.30 | 6.66 | 6.46 | 118,200 |
| 01 abr 2024 | 6.07 | 6.50 | 5.95 | 6.50 | 6.31 | 156,600 |
| 28 mar 2024 | 5.93 | 6.09 | 5.92 | 6.05 | 5.87 | 122,700 |
| 27 mar 2024 | 5.96 | 6.05 | 5.92 | 5.98 | 5.80 | 39,600 |
| 26 mar 2024 | 5.92 | 6.07 | 5.92 | 6.03 | 5.85 | 52,100 |
| 25 mar 2024 | 5.82 | 6.02 | 5.82 | 6.01 | 5.83 | 72,700 |
| 22 mar 2024 | 5.85 | 5.91 | 5.77 | 5.85 | 5.68 | 52,400 |
| 21 mar 2024 | 6.00 | 6.04 | 5.77 | 5.84 | 5.67 | 181,700 |
| 20 mar 2024 | 5.98 | 6.09 | 5.92 | 6.01 | 5.83 | 49,400 |
| 19 mar 2024 | 6.00 | 6.10 | 6.00 | 6.02 | 5.84 | 34,700 |
| 18 mar 2024 | 6.08 | 6.09 | 5.88 | 6.02 | 5.84 | 142,400 |
| 15 mar 2024 | 6.09 | 6.14 | 6.09 | 6.13 | 5.95 | 17,600 |
| 14 mar 2024 | 6.15 | 6.15 | 6.06 | 6.09 | 5.91 | 42,100 |
| 13 mar 2024 | 6.10 | 6.20 | 6.10 | 6.12 | 5.94 | 33,200 |
| 12 mar 2024 | 6.18 | 6.20 | 6.06 | 6.12 | 5.94 | 28,000 |
| 11 mar 2024 | 6.14 | 6.20 | 6.00 | 6.17 | 5.99 | 89,000 |
| 08 mar 2024 | 6.17 | 6.20 | 6.05 | 6.13 | 5.95 | 43,500 |
| 07 mar 2024 | 6.00 | 6.26 | 6.00 | 6.21 | 6.03 | 38,000 |
| 06 mar 2024 | 6.30 | 6.39 | 6.10 | 6.11 | 5.93 | 56,400 |
| 05 mar 2024 | 5.96 | 6.40 | 5.91 | 6.19 | 6.01 | 78,500 |
| 04 mar 2024 | 6.39 | 6.43 | 5.90 | 5.90 | 5.73 | 210,300 |
| 01 mar 2024 | 6.60 | 6.68 | 6.41 | 6.41 | 6.22 | 43,800 |
| 29 feb 2024 | 6.68 | 6.70 | 6.58 | 6.65 | 6.45 | 18,300 |
| 28 feb 2024 | 6.50 | 6.69 | 6.41 | 6.66 | 6.46 | 44,500 |
| 27 feb 2024 | 6.23 | 6.53 | 6.08 | 6.48 | 6.29 | 99,700 |
| 26 feb 2024 | 6.43 | 6.48 | 6.22 | 6.33 | 6.14 | 76,900 |
| 23 feb 2024 | 6.60 | 6.68 | 6.27 | 6.29 | 6.10 | 149,600 |
| 22 feb 2024 | 6.75 | 6.79 | 6.62 | 6.65 | 6.45 | 60,500 |
| 21 feb 2024 | 6.72 | 6.81 | 6.64 | 6.67 | 6.47 | 26,100 |
| 20 feb 2024 | 6.99 | 7.15 | 6.63 | 6.63 | 6.43 | 75,300 |
| 16 feb 2024 | 7.20 | 7.20 | 7.10 | 7.15 | 6.94 | 38,400 |
| 15 feb 2024 | 6.81 | 7.15 | 6.81 | 7.11 | 6.90 | 86,300 |
| 14 feb 2024 | 6.90 | 7.10 | 6.85 | 6.90 | 6.70 | 64,800 |
| 13 feb 2024 | 6.74 | 6.80 | 6.66 | 6.77 | 6.57 | 34,800 |
| 12 feb 2024 | 6.50 | 6.76 | 6.45 | 6.70 | 6.50 | 85,600 |
| 09 feb 2024 | 6.64 | 6.64 | 6.45 | 6.46 | 6.27 | 81,000 |
| 08 feb 2024 | 6.64 | 6.66 | 6.56 | 6.60 | 6.40 | 42,100 |
| 07 feb 2024 | 6.67 | 6.81 | 6.56 | 6.62 | 6.42 | 124,100 |
| 06 feb 2024 | 6.62 | 6.76 | 6.60 | 6.73 | 6.53 | 50,800 |
| 05 feb 2024 | 6.92 | 6.93 | 6.55 | 6.59 | 6.40 | 110,200 |
| 02 feb 2024 | 7.00 | 7.02 | 6.73 | 6.76 | 6.56 | 102,500 |
| 01 feb 2024 | 7.10 | 7.15 | 6.98 | 7.00 | 6.79 | 55,400 |
| 31 ene 2024 | 7.10 | 7.10 | 6.95 | 7.04 | 6.83 | 69,200 |
| 30 ene 2024 | 7.10 | 7.19 | 7.08 | 7.10 | 6.89 | 65,500 |
| 29 ene 2024 | 7.33 | 7.33 | 7.18 | 7.21 | 7.00 | 97,900 |
| 29 ene 2024 | 0.19 Dividendo | |||||
| 26 ene 2024 | 7.32 | 7.47 | 7.30 | 7.45 | 7.05 | 192,600 |
| 25 ene 2024 | 7.40 | 7.43 | 7.28 | 7.36 | 6.96 | 84,100 |
| 24 ene 2024 | 7.42 | 7.49 | 7.30 | 7.34 | 6.94 | 94,500 |
| 23 ene 2024 | 7.15 | 7.34 | 7.10 | 7.27 | 6.88 | 126,000 |
| 22 ene 2024 | 7.36 | 7.36 | 6.80 | 7.15 | 6.76 | 269,800 |
| 19 ene 2024 | 7.35 | 7.55 | 7.25 | 7.52 | 7.11 | 60,200 |
| 18 ene 2024 | 7.40 | 7.44 | 7.31 | 7.35 | 6.95 | 23,100 |
| 17 ene 2024 | 7.31 | 7.71 | 7.31 | 7.36 | 6.96 | 59,200 |
| 16 ene 2024 | 7.50 | 7.53 | 7.35 | 7.36 | 6.96 | 50,800 |
| 12 ene 2024 | 7.54 | 7.54 | 7.40 | 7.49 | 7.08 | 40,200 |
| 11 ene 2024 | 7.58 | 7.58 | 7.32 | 7.36 | 6.96 | 73,100 |
| 10 ene 2024 | 7.54 | 7.63 | 7.45 | 7.50 | 7.09 | 60,000 |
| 09 ene 2024 | 7.44 | 7.62 | 7.39 | 7.57 | 7.16 | 79,300 |
| 08 ene 2024 | 7.49 | 7.62 | 7.25 | 7.38 | 6.98 | 168,500 |
| 05 ene 2024 | 7.44 | 7.57 | 7.43 | 7.49 | 7.08 | 24,500 |
| 04 ene 2024 | 7.50 | 7.65 | 7.37 | 7.42 | 7.02 | 117,000 |
| 03 ene 2024 | 7.34 | 7.68 | 7.30 | 7.64 | 7.23 | 61,700 |
| 02 ene 2024 | 7.20 | 7.38 | 7.20 | 7.38 | 6.98 | 42,000 |
| 29 dic 2023 | 7.19 | 7.32 | 7.15 | 7.20 | 6.81 | 66,000 |
| 28 dic 2023 | 7.25 | 7.37 | 7.15 | 7.30 | 6.90 | 81,000 |
| 27 dic 2023 | 7.47 | 7.55 | 7.20 | 7.31 | 6.91 | 84,300 |
| 26 dic 2023 | 7.34 | 7.55 | 7.24 | 7.45 | 7.05 | 85,000 |
| 22 dic 2023 | 7.21 | 7.37 | 7.11 | 7.30 | 6.90 | 107,700 |
| 21 dic 2023 | 7.31 | 7.47 | 7.13 | 7.27 | 6.88 | 124,300 |
| 20 dic 2023 | 7.51 | 7.65 | 7.35 | 7.37 | 6.97 | 62,900 |
| 19 dic 2023 | 7.39 | 7.62 | 7.39 | 7.61 | 7.20 | 45,500 |
| 18 dic 2023 | 7.71 | 7.76 | 7.41 | 7.49 | 7.08 | 72,100 |
| 15 dic 2023 | 7.82 | 7.90 | 7.67 | 7.67 | 7.25 | 69,500 |
| 14 dic 2023 | 7.55 | 7.84 | 7.53 | 7.75 | 7.33 | 63,300 |
| 13 dic 2023 | 7.18 | 7.64 | 7.15 | 7.64 | 7.23 | 315,100 |
| *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.