Mercados españoles abiertos en 1 hr 11 mins

OneConnect Financial Technology Co., Ltd. (OCFT)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,1600+0,1200 (+5,88%)
Al cierre: 04:00PM EDT
2,1900 +0,03 (+1,39%)
Después del cierre: 05:47PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
02 may 20242,04002,19001,96002,16002,160014.700
01 may 20242,01002,06001,98002,04002,04007200
30 abr 20242,00002,03001,91002,03002,030014.900
29 abr 20241,96002,00001,93001,93001,930016.400
26 abr 20241,90002,00001,86002,00002,000040.100
25 abr 20241,81001,85001,77001,85001,850035.000
24 abr 20241,85001,85001,75001,79001,790043.500
23 abr 20241,91001,91001,83001,83001,83003900
22 abr 20241,85001,88001,82001,88001,880014.200
19 abr 20241,82001,89001,82001,87001,87006900
18 abr 20241,79001,91001,79001,82001,820033.300
17 abr 20241,94001,95001,77001,78001,780024.300
16 abr 20242,00002,00001,84001,90001,900023.400
15 abr 20241,99001,99001,89001,94001,940022.400
12 abr 20242,02002,06001,91001,95001,950017.700
11 abr 20242,13002,13002,03002,03002,030016.600
10 abr 20242,13002,16502,05002,15002,150025.600
09 abr 20242,22002,22002,10002,17002,170011.400
08 abr 20242,19002,23002,19002,19002,19009800
05 abr 20242,24002,24002,17002,18002,18004600
04 abr 20242,24002,30002,18002,24002,240013.600
03 abr 20242,16002,24002,13002,24002,240015.900
02 abr 20242,26002,29002,15002,18002,180014.200
01 abr 20242,24002,29002,20002,27002,270011.000
28 mar 20242,20002,28602,20002,22002,220011.400
27 mar 20242,18002,33002,17002,21002,210013.500
26 mar 20242,20002,25002,17002,17002,17007900
25 mar 20242,24002,30002,17002,20002,200013.900
22 mar 20242,29002,34002,21002,27002,270023.000
21 mar 20242,24002,32002,19002,32002,320031.300
20 mar 20242,16002,29002,16002,24002,240020.400
19 mar 20242,37002,43202,11002,18002,180043.700
18 mar 20242,49002,74002,23002,33002,330048.900
15 mar 20242,38002,47002,27002,41002,410048.900
14 mar 20242,40002,40002,21002,22002,220018.600
13 mar 20242,43002,44002,37002,44002,44005700
12 mar 20242,30002,49902,30002,40002,400016.400
11 mar 20242,21002,48002,21002,29002,290012.700
08 mar 20242,24002,29002,21002,21002,210011.000
07 mar 20242,26002,30002,21002,26002,26007800
06 mar 20242,32002,36002,23002,25002,25007300
05 mar 20242,28002,44002,21002,30002,300014.500
04 mar 20242,55002,55002,25002,32002,320024.400
01 mar 20242,45002,55002,34002,54002,540042.200
29 feb 20242,37002,40002,29002,40002,40008900
28 feb 20242,34002,35002,25002,33002,33009400
27 feb 20242,25002,32002,25002,30002,300010.600
26 feb 20242,10002,27002,10002,21002,210018.800
23 feb 20242,21002,32002,12002,15002,150028.600
22 feb 20242,32002,40002,21002,22002,220020.500
21 feb 20242,27002,28002,17002,25002,250033.600
20 feb 20242,13002,28002,12002,16002,160028.600
16 feb 20242,15002,27002,11002,13002,130041.100
15 feb 20242,10002,24002,10002,15002,150065.800
14 feb 20242,10002,21002,08002,10002,100019.500
13 feb 20242,18002,18002,08002,12002,120022.800
12 feb 20242,16502,20002,10002,15002,150015.000
09 feb 20242,12002,25002,10002,13002,130012.800
08 feb 20242,28002,29002,11002,14002,140037.400
07 feb 20242,29002,42002,17002,27002,270016.400
06 feb 20242,34002,42002,23002,30002,300027.000
05 feb 20242,32002,49002,23002,25002,250025.200
02 feb 20242,42002,47902,26002,36002,360019.500
01 feb 20242,47002,50902,36002,38002,38009600
31 ene 20242,50002,50202,35002,43002,430012.600
30 ene 20242,61002,61002,49002,50002,500016.300
29 ene 20242,55002,65002,54002,61002,610020.500
26 ene 20242,60002,69002,57002,60002,600019.500
25 ene 20242,65002,74002,60002,65002,650035.200
24 ene 20242,78002,86002,65002,65002,650021.200
23 ene 20242,75002,75002,66002,70002,700019.000
22 ene 20242,68002,78002,55302,60002,600031.200
19 ene 20242,69002,75502,68002,74502,745012.900
18 ene 20242,64002,73002,64002,68002,680025.100
17 ene 20242,78002,83602,59002,64002,640023.100
16 ene 20242,90002,93002,70002,79002,790015.600
12 ene 20242,82002,99302,80002,89002,890013.900
11 ene 20242,90002,90002,75002,85002,85007800
10 ene 20242,96002,96002,80002,89002,890012.300
09 ene 20243,00003,08002,86002,89002,890046.900
08 ene 20243,04003,16403,00003,01003,010027.600
05 ene 20243,04003,10003,00003,02003,020025.600
04 ene 20243,08003,08003,00003,00003,000017.400
03 ene 20243,05003,19003,00003,05003,05007600
02 ene 20243,22003,27003,00003,01003,010030.800
29 dic 20233,11003,23003,11003,23003,230025.600
28 dic 20233,05003,20003,02003,15003,150026.800
27 dic 20232,95003,08002,90003,06003,060014.800
26 dic 20233,02003,20002,88002,93002,930039.600
22 dic 20232,80003,13002,80002,97002,970032.400
21 dic 20232,70003,00002,70002,86002,860051.900
20 dic 20232,76002,84002,69002,72002,720021.300
19 dic 20232,70002,82002,67002,76002,760018.200
18 dic 20232,79002,85002,65002,68002,680019.300
15 dic 20232,81002,90002,73002,88002,880032.300
14 dic 20232,78002,95002,78002,85002,850024.900
13 dic 20232,88002,95002,73002,85002,850032.200
12 dic 20233,00003,15002,88002,97002,970014.000
11 dic 20233,13003,16002,97003,04003,040020.600
08 dic 20233,15003,21003,10003,10003,100010.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...