Mercados españoles abiertos en 3 hrs 2 min

OFG Bancorp (OFG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,46-0,51 (-1,38%)
Al cierre: 04:00PM EDT
36,46 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202436,6036,8736,2436,4636,46232.900
24 abr 202436,0637,0036,0636,9736,97212.800
23 abr 202435,6636,3835,6336,2536,25243.500
22 abr 202435,2936,0735,2635,7035,70328.800
19 abr 202433,4034,8333,1934,8234,82205.800
18 abr 202433,7534,2433,3733,4433,44213.300
17 abr 202433,8634,0233,3033,3733,37194.100
16 abr 202433,7733,9633,3533,4933,49187.700
15 abr 202434,5034,8333,7034,0734,07166.200
12 abr 202434,4534,5634,1534,3734,37147.700
11 abr 202434,6935,0034,3234,7134,71131.200
10 abr 202435,1235,3734,3334,7234,72212.500
09 abr 202436,2336,4835,9036,1836,1886.600
08 abr 202436,0436,3235,8536,0536,05103.600
05 abr 202435,6136,0635,6035,8235,82156.100
04 abr 202436,2436,4235,5135,6535,65271.300
03 abr 202435,5636,1635,5635,7435,74278.500
02 abr 202435,5635,9035,2635,8635,86277.900
01 abr 202436,9336,9335,7535,9035,90226.500
28 mar 202436,4036,8435,9736,8136,81323.500
27 mar 202435,6536,5335,3036,4636,46252.800
27 mar 20240.25 Dividendo
26 mar 202435,9536,0735,2735,5335,28208.900
25 mar 202435,8936,1735,5535,6435,39113.500
22 mar 202436,3336,3335,5635,7035,45140.800
21 mar 202436,4536,7336,1036,2035,95282.200
20 mar 202434,8436,6334,8336,1335,88193.200
19 mar 202434,7835,4234,5234,9834,73197.300
18 mar 202435,2635,3334,7034,9234,67201.700
15 mar 202434,8135,6334,8135,0434,791.725.600
14 mar 202435,7735,8934,5534,9634,71318.400
13 mar 202435,8536,5035,7836,0735,82224.800
12 mar 202436,4036,6735,8736,0035,75258.400
11 mar 202436,8036,9535,8236,5636,30215.300
08 mar 202437,9838,0137,3737,4237,16121.200
07 mar 202437,5737,8137,3537,5037,24257.400
06 mar 202437,8838,2537,0837,4137,15220.300
05 mar 202436,2137,8136,2137,8137,54224.100
04 mar 202436,5237,2736,2536,2636,00208.000
01 mar 202436,0636,2335,3736,2235,97181.100
29 feb 202436,1836,5936,0136,2235,97244.700
28 feb 202435,4435,8835,4435,5835,33156.500
27 feb 202435,9736,1035,7435,8135,56167.200
26 feb 202435,6235,9135,3235,7035,45217.300
23 feb 202435,5536,2335,4035,9335,68190.700
22 feb 202435,4435,8435,1335,4835,23149.300
21 feb 202435,4635,7435,1835,7135,46260.200
20 feb 202435,5836,1035,3035,5535,30163.700
16 feb 202436,5136,5435,9235,9435,69367.300
15 feb 202436,1337,1236,0336,7636,50253.800
14 feb 202436,1936,3935,5735,9835,73197.900
13 feb 202435,6636,0035,0035,6735,42371.100
12 feb 202436,3237,3436,3136,8436,58275.800
09 feb 202435,9636,5535,6736,3036,04202.100
08 feb 202435,6836,1335,5535,9335,68222.700
07 feb 202436,0936,3435,3035,9635,71247.600
06 feb 202436,3936,9135,7736,0735,82195.600
05 feb 202436,2536,7835,9236,4436,18197.500
02 feb 202435,9737,0135,9736,6936,43220.100
01 feb 202437,7939,0435,6636,7736,51371.200
31 ene 202437,9538,2436,6936,7736,51295.400
30 ene 202438,1238,5437,8338,5138,24249.300
29 ene 202438,2938,4337,7038,1137,84282.800
26 ene 202438,1238,3437,6337,9737,70196.600
25 ene 202437,1638,1537,0537,7737,50245.800
24 ene 202436,0737,1235,8036,4236,16176.600
23 ene 202436,8736,8735,8335,9135,66220.200
22 ene 202435,8436,5035,7236,4936,23267.000
19 ene 202434,9235,3734,5735,3735,12346.400
18 ene 202435,3535,4134,7134,7834,54234.800
17 ene 202434,3535,1434,1935,1234,87250.000
16 ene 202435,4935,8934,8034,9534,70201.300
12 ene 202436,1836,3035,2036,0335,78218.500
11 ene 202436,4836,5735,4335,7735,52238.400
10 ene 202435,6936,8835,6136,8436,58213.600
09 ene 202435,7435,8935,4935,8035,55154.000
08 ene 202435,5936,2535,5036,1935,94200.200
05 ene 202435,5236,1135,3435,4935,24254.900
04 ene 202435,8036,0935,5135,7735,52272.000
03 ene 202436,8336,8335,4235,5535,30274.700
02 ene 202437,1837,8736,8336,9136,65259.600
29 dic 202337,8837,8837,3837,4837,22138.300
28 dic 202337,5937,8737,5337,8437,57135.500
28 dic 20230.22 Dividendo
27 dic 202338,4238,4237,8537,9337,44172.800
26 dic 202338,0738,3537,7938,2937,80114.300
22 dic 202337,8638,1737,6537,7537,27130.200
21 dic 202337,4137,6436,9937,5337,05152.700
20 dic 202337,7838,4737,0937,0936,62191.700
19 dic 202337,2538,3137,0037,7937,31244.600
18 dic 202337,3537,3536,4536,9436,47328.400
15 dic 202337,6637,6636,6437,0536,581.039.200
14 dic 202337,1638,2137,1637,5537,07405.600
13 dic 202335,7137,1035,2336,9436,47299.500
12 dic 202335,7335,7335,3335,4334,98146.900
11 dic 202335,7135,8935,3235,7035,24219.400
08 dic 202335,3936,1235,3936,0035,54113.000
07 dic 202334,9835,6234,6935,5835,12121.300
06 dic 202335,3735,8834,5834,6934,25208.600
05 dic 202335,1735,5734,8535,0734,62138.800
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...