Mercados españoles cerrados

Oakmark Select Investor (OAKLX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
74,38+0,95 (+1,29%)
A partir del 08:06AM EDT. Mercado abierto.
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 2024------
27 mar 202474,3874,3874,3874,3874,38-
26 mar 202473,4373,4373,4373,4373,43-
25 mar 202473,5573,5573,5573,5573,55-
22 mar 202473,7073,7073,7073,7073,70-
21 mar 202474,3074,3074,3074,3074,30-
20 mar 202473,4573,4573,4573,4573,45-
19 mar 202472,4172,4172,4172,4172,41-
18 mar 202472,2072,2072,2072,2072,20-
15 mar 202471,7171,7171,7171,7171,71-
14 mar 202472,0072,0072,0072,0072,00-
13 mar 202472,3772,3772,3772,3772,37-
12 mar 202472,0672,0672,0672,0672,06-
11 mar 202471,6871,6871,6871,6871,68-
08 mar 202471,5871,5871,5871,5871,58-
07 mar 202471,4971,4971,4971,4971,49-
06 mar 202470,8670,8670,8670,8670,86-
05 mar 202470,8070,8070,8070,8070,80-
04 mar 202470,8970,8970,8970,8970,89-
01 mar 202471,5871,5871,5871,5871,58-
29 feb 202471,2571,2571,2571,2571,25-
28 feb 202470,6670,6670,6670,6670,66-
27 feb 202470,9070,9070,9070,9070,90-
26 feb 202470,3870,3870,3870,3870,38-
23 feb 202470,5870,5870,5870,5870,58-
22 feb 202470,6870,6870,6870,6870,68-
21 feb 202469,8869,8869,8869,8869,88-
20 feb 202469,9569,9569,9569,9569,95-
16 feb 202470,5170,5170,5170,5170,51-
15 feb 202471,1871,1871,1871,1871,18-
14 feb 202469,9369,9369,9369,9369,93-
13 feb 202468,6968,6968,6968,6968,69-
12 feb 202470,0570,0570,0570,0570,05-
09 feb 202469,5369,5369,5369,5369,53-
08 feb 202469,1969,1969,1969,1969,19-
07 feb 202468,6068,6068,6068,6068,60-
06 feb 202468,5068,5068,5068,5068,50-
05 feb 202468,4868,4868,4868,4868,48-
02 feb 202468,9868,9868,9868,9868,98-
01 feb 202469,5769,5769,5769,5769,57-
31 ene 202469,0969,0969,0969,0969,09-
30 ene 202470,6970,6970,6970,6970,69-
29 ene 202470,5570,5570,5570,5570,55-
26 ene 202470,1070,1070,1070,1070,10-
25 ene 202469,1869,1869,1869,1869,18-
24 ene 202468,5468,5468,5468,5468,54-
23 ene 202468,7368,7368,7368,7368,73-
22 ene 202468,7068,7068,7068,7068,70-
19 ene 202468,1068,1068,1068,1068,10-
18 ene 202466,9666,9666,9666,9666,96-
17 ene 202466,6966,6966,6966,6966,69-
16 ene 202467,2367,2367,2367,2367,23-
12 ene 202467,6667,6667,6667,6667,66-
11 ene 202467,9267,9267,9267,9267,92-
10 ene 202468,3468,3468,3468,3468,34-
09 ene 202468,6768,6768,6768,6768,67-
08 ene 202469,3869,3869,3869,3869,38-
05 ene 202468,5668,5668,5668,5668,56-
04 ene 202468,3568,3568,3568,3568,35-
03 ene 202468,9468,9468,9468,9468,94-
02 ene 202470,3770,3770,3770,3770,37-
29 dic 202370,4170,4170,4170,4170,41-
28 dic 202370,8370,8370,8370,8370,83-
27 dic 202370,7570,7570,7570,7570,75-
26 dic 202370,5970,5970,5970,5970,59-
22 dic 202370,0470,0470,0470,0470,04-
21 dic 202369,9069,9069,9069,9069,90-
20 dic 202369,0269,0269,0269,0269,02-
19 dic 202370,1170,1170,1170,1170,11-
18 dic 202369,5369,5369,5369,5369,53-
15 dic 202369,4869,4869,4869,4869,48-
14 dic 202369,5469,5469,5469,5469,54-
14 dic 20230.357 Dividendo
13 dic 202368,0168,0168,0168,0167,65-
12 dic 202366,1466,1466,1466,1465,79-
11 dic 202366,0966,0966,0966,0965,74-
08 dic 202366,0466,0466,0466,0465,69-
07 dic 202365,5265,5265,5265,5265,18-
06 dic 202364,9364,9364,9364,9364,59-
05 dic 202365,4065,4065,4065,4065,06-
04 dic 202366,4066,4066,4066,4066,05-
01 dic 202366,5866,5866,5866,5866,23-
30 nov 202365,5165,5165,5165,5165,17-
29 nov 202364,7964,7964,7964,7964,45-
28 nov 202363,9863,9863,9863,9863,64-
27 nov 202363,7163,7163,7163,7163,38-
24 nov 202364,0164,0164,0164,0163,67-
22 nov 202363,7463,7463,7463,7463,41-
21 nov 202363,4963,4963,4963,4963,16-
20 nov 202363,8363,8363,8363,8363,49-
17 nov 202363,5363,5363,5363,5363,20-
16 nov 202363,1063,1063,1063,1062,77-
15 nov 202363,6663,6663,6663,6663,33-
14 nov 202363,0763,0763,0763,0762,74-
13 nov 202361,3261,3261,3261,3261,00-
10 nov 202361,5061,5061,5061,5061,18-
09 nov 202360,6160,6160,6160,6160,29-
08 nov 202361,4161,4161,4161,4161,09-
07 nov 202361,8261,8261,8261,8261,50-
06 nov 202361,8461,8461,8461,8461,52-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...