Mercados españoles cerrados en 47 mins

Oakmark International Investor (OAKIX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
27,23+0,10 (+0,37%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
29 may 2023 - 29 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
29 may 2024------
28 may 202427,2327,2327,2327,2327,23-
24 may 202427,1327,1327,1327,1327,13-
23 may 202426,9826,9826,9826,9826,98-
22 may 202427,2527,2527,2527,2527,25-
21 may 202427,4927,4927,4927,4927,49-
20 may 202427,6327,6327,6327,6327,63-
17 may 202427,6927,6927,6927,6927,69-
16 may 202427,7527,7527,7527,7527,75-
15 may 202427,7727,7727,7727,7727,77-
14 may 202427,5127,5127,5127,5127,51-
13 may 202427,3227,3227,3227,3227,32-
10 may 202427,2027,2027,2027,2027,20-
09 may 202427,0227,0227,0227,0227,02-
08 may 202426,8626,8626,8626,8626,86-
07 may 202426,8626,8626,8626,8626,86-
06 may 202426,8026,8026,8026,8026,80-
03 may 202426,6026,6026,6026,6026,60-
02 may 202426,4626,4626,4626,4626,46-
01 may 202426,0726,0726,0726,0726,07-
30 abr 202426,0826,0826,0826,0826,08-
29 abr 202426,5526,5526,5526,5526,55-
26 abr 202426,3026,3026,3026,3026,30-
25 abr 202426,1126,1126,1126,1126,11-
24 abr 202426,3226,3226,3226,3226,32-
23 abr 202426,3626,3626,3626,3626,36-
22 abr 202426,0926,0926,0926,0926,09-
19 abr 202425,8425,8425,8425,8425,84-
18 abr 202425,9625,9625,9625,9625,96-
17 abr 202425,8025,8025,8025,8025,80-
16 abr 202425,6925,6925,6925,6925,69-
15 abr 202425,9825,9825,9825,9825,98-
12 abr 202426,1626,1626,1626,1626,16-
11 abr 202426,6126,6126,6126,6126,61-
10 abr 202426,6626,6626,6626,6626,66-
09 abr 202426,9126,9126,9126,9126,91-
08 abr 202426,9526,9526,9526,9526,95-
05 abr 202426,7526,7526,7526,7526,75-
04 abr 202426,7626,7626,7626,7626,76-
03 abr 202426,8926,8926,8926,8926,89-
02 abr 202426,6526,6526,6526,6526,65-
01 abr 202426,7426,7426,7426,7426,74-
28 mar 202426,8726,8726,8726,8726,87-
27 mar 202426,8426,8426,8426,8426,84-
26 mar 202426,7326,7326,7326,7326,73-
25 mar 202426,6126,6126,6126,6126,61-
22 mar 202426,6126,6126,6126,6126,61-
21 mar 202426,6826,6826,6826,6826,68-
20 mar 202426,7926,7926,7926,7926,79-
19 mar 202426,5326,5326,5326,5326,53-
18 mar 202426,5926,5926,5926,5926,59-
15 mar 202426,6626,6626,6626,6626,66-
14 mar 202426,7126,7126,7126,7126,71-
13 mar 202426,9526,9526,9526,9526,95-
12 mar 202426,8626,8626,8626,8626,86-
11 mar 202426,5926,5926,5926,5926,59-
08 mar 202426,6026,6026,6026,6026,60-
07 mar 202426,5526,5526,5526,5526,55-
06 mar 202426,3426,3426,3426,3426,34-
05 mar 202426,2426,2426,2426,2426,24-
04 mar 202426,2826,2826,2826,2826,28-
01 mar 202426,4526,4526,4526,4526,45-
29 feb 202426,1026,1026,1026,1026,10-
28 feb 202426,2426,2426,2426,2426,24-
27 feb 202426,4026,4026,4026,4026,40-
26 feb 202426,3326,3326,3326,3326,33-
23 feb 202426,3826,3826,3826,3826,38-
22 feb 202426,3526,3526,3526,3526,35-
21 feb 202426,1426,1426,1426,1426,14-
20 feb 202426,1126,1126,1126,1126,11-
16 feb 202426,2126,2126,2126,2126,21-
15 feb 202425,9925,9925,9925,9925,99-
14 feb 202425,7725,7725,7725,7725,77-
13 feb 202425,5825,5825,5825,5825,58-
12 feb 202425,9725,9725,9725,9725,97-
09 feb 202425,7825,7825,7825,7825,78-
08 feb 202425,8525,8525,8525,8525,85-
07 feb 202425,8325,8325,8325,8325,83-
06 feb 202425,9025,9025,9025,9025,90-
05 feb 202425,6025,6025,6025,6025,60-
02 feb 202425,8525,8525,8525,8525,85-
01 feb 202426,0426,0426,0426,0426,04-
31 ene 202425,7825,7825,7825,7825,78-
30 ene 202426,1126,1126,1126,1126,11-
29 ene 202426,0826,0826,0826,0826,08-
26 ene 202426,1026,1026,1026,1026,10-
25 ene 202425,8525,8525,8525,8525,85-
24 ene 202425,8925,8925,8925,8925,89-
23 ene 202425,6225,6225,6225,6225,62-
22 ene 202425,6125,6125,6125,6125,61-
19 ene 202425,4325,4325,4325,4325,43-
18 ene 202425,4425,4425,4425,4425,44-
17 ene 202425,2525,2525,2525,2525,25-
16 ene 202425,6325,6325,6325,6325,63-
12 ene 202426,1126,1126,1126,1126,11-
11 ene 202426,1126,1126,1126,1126,11-
10 ene 202426,3226,3226,3226,3226,32-
09 ene 202426,3626,3626,3626,3626,36-
08 ene 202426,6426,6426,6426,6426,64-
05 ene 202426,3126,3126,3126,3126,31-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...