Mercados españoles cerrados
S&P 500
5.537,02 +28,01 (+0,51%) Nasdaq
18.188,30 +159,54 (+0,88%) NIKKEI 225
40.913,65 +332,89 (+0,82%) Dólar/Euro
1,0815 +0,0028 (+0,26%) Petróleo Brent
87,50 +0,16 (+0,18%) Bitcoin EUR
53.855,82 -1.644,93 (-2,96%)
Olstein Strategic Opportunities C (OFSCX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:00PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 03 jul 2024 | 17,93 | 17,93 | 17,93 | 17,93 | 17,93 | - |
| 02 jul 2024 | 17,91 | 17,91 | 17,91 | 17,91 | 17,91 | - |
| 01 jul 2024 | 17,83 | 17,83 | 17,83 | 17,83 | 17,83 | - |
| 28 jun 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 27 jun 2024 | 18,05 | 18,05 | 18,05 | 18,05 | 18,05 | - |
| 26 jun 2024 | 17,99 | 17,99 | 17,99 | 17,99 | 17,99 | - |
| 25 jun 2024 | 18,02 | 18,02 | 18,02 | 18,02 | 18,02 | - |
| 24 jun 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 21 jun 2024 | 18,30 | 18,30 | 18,30 | 18,30 | 18,30 | - |
| 20 jun 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 18 jun 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 17 jun 2024 | 18,19 | 18,19 | 18,19 | 18,19 | 18,19 | - |
| 14 jun 2024 | 18,04 | 18,04 | 18,04 | 18,04 | 18,04 | - |
| 13 jun 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 12 jun 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 11 jun 2024 | 18,28 | 18,28 | 18,28 | 18,28 | 18,28 | - |
| 10 jun 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 07 jun 2024 | 18,46 | 18,46 | 18,46 | 18,46 | 18,46 | - |
| 06 jun 2024 | 18,56 | 18,56 | 18,56 | 18,56 | 18,56 | - |
| 05 jun 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 04 jun 2024 | 18,50 | 18,50 | 18,50 | 18,50 | 18,50 | - |
| 03 jun 2024 | 18,82 | 18,82 | 18,82 | 18,82 | 18,82 | - |
| 31 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 30 may 2024 | 18,61 | 18,61 | 18,61 | 18,61 | 18,61 | - |
| 29 may 2024 | 18,39 | 18,39 | 18,39 | 18,39 | 18,39 | - |
| 28 may 2024 | 18,66 | 18,66 | 18,66 | 18,66 | 18,66 | - |
| 24 may 2024 | 18,81 | 18,81 | 18,81 | 18,81 | 18,81 | - |
| 23 may 2024 | 18,72 | 18,72 | 18,72 | 18,72 | 18,72 | - |
| 22 may 2024 | 18,95 | 18,95 | 18,95 | 18,95 | 18,95 | - |
| 21 may 2024 | 19,03 | 19,03 | 19,03 | 19,03 | 19,03 | - |
| 20 may 2024 | 19,09 | 19,09 | 19,09 | 19,09 | 19,09 | - |
| 17 may 2024 | 19,13 | 19,13 | 19,13 | 19,13 | 19,13 | - |
| 16 may 2024 | 19,16 | 19,16 | 19,16 | 19,16 | 19,16 | - |
| 15 may 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 14 may 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 13 may 2024 | 18,90 | 18,90 | 18,90 | 18,90 | 18,90 | - |
| 10 may 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 09 may 2024 | 18,79 | 18,79 | 18,79 | 18,79 | 18,79 | - |
| 08 may 2024 | 18,40 | 18,40 | 18,40 | 18,40 | 18,40 | - |
| 07 may 2024 | 18,36 | 18,36 | 18,36 | 18,36 | 18,36 | - |
| 06 may 2024 | 18,31 | 18,31 | 18,31 | 18,31 | 18,31 | - |
| 03 may 2024 | 18,27 | 18,27 | 18,27 | 18,27 | 18,27 | - |
| 02 may 2024 | 18,20 | 18,20 | 18,20 | 18,20 | 18,20 | - |
| 01 may 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 30 abr 2024 | 17,89 | 17,89 | 17,89 | 17,89 | 17,89 | - |
| 29 abr 2024 | 18,11 | 18,11 | 18,11 | 18,11 | 18,11 | - |
| 26 abr 2024 | 18,01 | 18,01 | 18,01 | 18,01 | 18,01 | - |
| 25 abr 2024 | 17,95 | 17,95 | 17,95 | 17,95 | 17,95 | - |
| 24 abr 2024 | 18,10 | 18,10 | 18,10 | 18,10 | 18,10 | - |
| 23 abr 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 22 abr 2024 | 17,87 | 17,87 | 17,87 | 17,87 | 17,87 | - |
| 19 abr 2024 | 17,71 | 17,71 | 17,71 | 17,71 | 17,71 | - |
| 18 abr 2024 | 17,61 | 17,61 | 17,61 | 17,61 | 17,61 | - |
| 17 abr 2024 | 17,60 | 17,60 | 17,60 | 17,60 | 17,60 | - |
| 16 abr 2024 | 17,81 | 17,81 | 17,81 | 17,81 | 17,81 | - |
| 15 abr 2024 | 17,94 | 17,94 | 17,94 | 17,94 | 17,94 | - |
| 12 abr 2024 | 18,07 | 18,07 | 18,07 | 18,07 | 18,07 | - |
| 11 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 10 abr 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 09 abr 2024 | 18,89 | 18,89 | 18,89 | 18,89 | 18,89 | - |
| 08 abr 2024 | 18,84 | 18,84 | 18,84 | 18,84 | 18,84 | - |
| 05 abr 2024 | 18,70 | 18,70 | 18,70 | 18,70 | 18,70 | - |
| 04 abr 2024 | 18,65 | 18,65 | 18,65 | 18,65 | 18,65 | - |
| 03 abr 2024 | 18,88 | 18,88 | 18,88 | 18,88 | 18,88 | - |
| 02 abr 2024 | 18,76 | 18,76 | 18,76 | 18,76 | 18,76 | - |
| 01 abr 2024 | 19,08 | 19,08 | 19,08 | 19,08 | 19,08 | - |
| 28 mar 2024 | 19,20 | 19,20 | 19,20 | 19,20 | 19,20 | - |
| 27 mar 2024 | 19,10 | 19,10 | 19,10 | 19,10 | 19,10 | - |
| 26 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 25 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 22 mar 2024 | 18,64 | 18,64 | 18,64 | 18,64 | 18,64 | - |
| 21 mar 2024 | 18,83 | 18,83 | 18,83 | 18,83 | 18,83 | - |
| 20 mar 2024 | 18,63 | 18,63 | 18,63 | 18,63 | 18,63 | - |
| 19 mar 2024 | 18,37 | 18,37 | 18,37 | 18,37 | 18,37 | - |
| 18 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 15 mar 2024 | 18,25 | 18,25 | 18,25 | 18,25 | 18,25 | - |
| 14 mar 2024 | 18,18 | 18,18 | 18,18 | 18,18 | 18,18 | - |
| 13 mar 2024 | 18,47 | 18,47 | 18,47 | 18,47 | 18,47 | - |
| 12 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 11 mar 2024 | 18,42 | 18,42 | 18,42 | 18,42 | 18,42 | - |
| 08 mar 2024 | 18,49 | 18,49 | 18,49 | 18,49 | 18,49 | - |
| 07 mar 2024 | 18,44 | 18,44 | 18,44 | 18,44 | 18,44 | - |
| 06 mar 2024 | 18,24 | 18,24 | 18,24 | 18,24 | 18,24 | - |
| 05 mar 2024 | 18,15 | 18,15 | 18,15 | 18,15 | 18,15 | - |
| 04 mar 2024 | 18,17 | 18,17 | 18,17 | 18,17 | 18,17 | - |
| 01 mar 2024 | 18,22 | 18,22 | 18,22 | 18,22 | 18,22 | - |
| 29 feb 2024 | 18,13 | 18,13 | 18,13 | 18,13 | 18,13 | - |
| 28 feb 2024 | 17,98 | 17,98 | 17,98 | 17,98 | 17,98 | - |
| 27 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 26 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| 23 feb 2024 | 18,12 | 18,12 | 18,12 | 18,12 | 18,12 | - |
| 22 feb 2024 | 18,09 | 18,09 | 18,09 | 18,09 | 18,09 | - |
| 21 feb 2024 | 18,00 | 18,00 | 18,00 | 18,00 | 18,00 | - |
| 20 feb 2024 | 18,06 | 18,06 | 18,06 | 18,06 | 18,06 | - |
| 16 feb 2024 | 18,23 | 18,23 | 18,23 | 18,23 | 18,23 | - |
| 15 feb 2024 | 18,41 | 18,41 | 18,41 | 18,41 | 18,41 | - |
| 14 feb 2024 | 17,96 | 17,96 | 17,96 | 17,96 | 17,96 | - |
| 13 feb 2024 | 17,65 | 17,65 | 17,65 | 17,65 | 17,65 | - |
| 12 feb 2024 | 18,35 | 18,35 | 18,35 | 18,35 | 18,35 | - |
| 09 feb 2024 | 18,03 | 18,03 | 18,03 | 18,03 | 18,03 | - |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.