Mercados españoles cerrados
IBEX 35
11.032,30 -128,20 (-1,15%) Euro Stoxx 50
4.907,30 -40,43 (-0,82%) Dólar/Euro
1,0697 -0,0009 (-0,09%) Petróleo Brent
85,07 -0,64 (-0,75%) Oro
2.334,70 -34,30 (-1,45%) Bitcoin EUR
60.091,35 +419,89 (+0,70%)
Optimum Large Cap Growth Instl (OILGX)
Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 08:01PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 21 jun 2024 | 24,37 | 24,37 | 24,37 | 24,37 | 24,37 | - |
| 20 jun 2024 | 24,44 | 24,44 | 24,44 | 24,44 | 24,44 | - |
| 18 jun 2024 | 24,65 | 24,65 | 24,65 | 24,65 | 24,65 | - |
| 17 jun 2024 | 24,58 | 24,58 | 24,58 | 24,58 | 24,58 | - |
| 14 jun 2024 | 24,34 | 24,34 | 24,34 | 24,34 | 24,34 | - |
| 13 jun 2024 | 24,29 | 24,29 | 24,29 | 24,29 | 24,29 | - |
| 12 jun 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | - |
| 11 jun 2024 | 23,86 | 23,86 | 23,86 | 23,86 | 23,86 | - |
| 10 jun 2024 | 23,65 | 23,65 | 23,65 | 23,65 | 23,65 | - |
| 07 jun 2024 | 23,56 | 23,56 | 23,56 | 23,56 | 23,56 | - |
| 06 jun 2024 | 23,59 | 23,59 | 23,59 | 23,59 | 23,59 | - |
| 05 jun 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,60 | - |
| 04 jun 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 23,13 | - |
| 03 jun 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 23,07 | - |
| 31 may 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 30 may 2024 | 22,91 | 22,91 | 22,91 | 22,91 | 22,91 | - |
| 29 may 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 23,23 | - |
| 28 may 2024 | 23,32 | 23,32 | 23,32 | 23,32 | 23,32 | - |
| 24 may 2024 | 23,17 | 23,17 | 23,17 | 23,17 | 23,17 | - |
| 23 may 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 22 may 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,95 | - |
| 21 may 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 23,05 | - |
| 20 may 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 23,00 | - |
| 17 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 16 may 2024 | 22,87 | 22,87 | 22,87 | 22,87 | 22,87 | - |
| 15 may 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 14 may 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 13 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 10 may 2024 | 22,49 | 22,49 | 22,49 | 22,49 | 22,49 | - |
| 09 may 2024 | 22,47 | 22,47 | 22,47 | 22,47 | 22,47 | - |
| 08 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 07 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 06 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | - |
| 03 may 2024 | 22,09 | 22,09 | 22,09 | 22,09 | 22,09 | - |
| 02 may 2024 | 21,72 | 21,72 | 21,72 | 21,72 | 21,72 | - |
| 01 may 2024 | 21,44 | 21,44 | 21,44 | 21,44 | 21,44 | - |
| 30 abr 2024 | 21,54 | 21,54 | 21,54 | 21,54 | 21,54 | - |
| 29 abr 2024 | 21,92 | 21,92 | 21,92 | 21,92 | 21,92 | - |
| 26 abr 2024 | 21,90 | 21,90 | 21,90 | 21,90 | 21,90 | - |
| 25 abr 2024 | 21,48 | 21,48 | 21,48 | 21,48 | 21,48 | - |
| 24 abr 2024 | 21,55 | 21,55 | 21,55 | 21,55 | 21,55 | - |
| 23 abr 2024 | 21,58 | 21,58 | 21,58 | 21,58 | 21,58 | - |
| 22 abr 2024 | 21,25 | 21,25 | 21,25 | 21,25 | 21,25 | - |
| 19 abr 2024 | 21,04 | 21,04 | 21,04 | 21,04 | 21,04 | - |
| 18 abr 2024 | 21,53 | 21,53 | 21,53 | 21,53 | 21,53 | - |
| 17 abr 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 16 abr 2024 | 21,85 | 21,85 | 21,85 | 21,85 | 21,85 | - |
| 15 abr 2024 | 21,82 | 21,82 | 21,82 | 21,82 | 21,82 | - |
| 12 abr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 11 abr 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | - |
| 10 abr 2024 | 22,22 | 22,22 | 22,22 | 22,22 | 22,22 | - |
| 09 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 08 abr 2024 | 22,35 | 22,35 | 22,35 | 22,35 | 22,35 | - |
| 05 abr 2024 | 22,36 | 22,36 | 22,36 | 22,36 | 22,36 | - |
| 04 abr 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 03 abr 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 02 abr 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 01 abr 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 22,52 | - |
| 28 mar 2024 | 22,51 | 22,51 | 22,51 | 22,51 | 22,51 | - |
| 27 mar 2024 | 22,55 | 22,55 | 22,55 | 22,55 | 22,55 | - |
| 26 mar 2024 | 22,53 | 22,53 | 22,53 | 22,53 | 22,53 | - |
| 25 mar 2024 | 22,61 | 22,61 | 22,61 | 22,61 | 22,61 | - |
| 22 mar 2024 | 22,69 | 22,69 | 22,69 | 22,69 | 22,69 | - |
| 21 mar 2024 | 22,70 | 22,70 | 22,70 | 22,70 | 22,70 | - |
| 20 mar 2024 | 22,66 | 22,66 | 22,66 | 22,66 | 22,66 | - |
| 19 mar 2024 | 22,41 | 22,41 | 22,41 | 22,41 | 22,41 | - |
| 18 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 15 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 14 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 13 mar 2024 | 22,29 | 22,29 | 22,29 | 22,29 | 22,29 | - |
| 12 mar 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 11 mar 2024 | 21,97 | 21,97 | 21,97 | 21,97 | 21,97 | - |
| 08 mar 2024 | 22,10 | 22,10 | 22,10 | 22,10 | 22,10 | - |
| 07 mar 2024 | 22,37 | 22,37 | 22,37 | 22,37 | 22,37 | - |
| 06 mar 2024 | 22,06 | 22,06 | 22,06 | 22,06 | 22,06 | - |
| 05 mar 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 04 mar 2024 | 22,25 | 22,25 | 22,25 | 22,25 | 22,25 | - |
| 01 mar 2024 | 22,33 | 22,33 | 22,33 | 22,33 | 22,33 | - |
| 29 feb 2024 | 22,08 | 22,08 | 22,08 | 22,08 | 22,08 | - |
| 28 feb 2024 | 21,91 | 21,91 | 21,91 | 21,91 | 21,91 | - |
| 27 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 26 feb 2024 | 21,98 | 21,98 | 21,98 | 21,98 | 21,98 | - |
| 23 feb 2024 | 22,00 | 22,00 | 22,00 | 22,00 | 22,00 | - |
| 22 feb 2024 | 22,02 | 22,02 | 22,02 | 22,02 | 22,02 | - |
| 21 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 20 feb 2024 | 21,36 | 21,36 | 21,36 | 21,36 | 21,36 | - |
| 16 feb 2024 | 21,61 | 21,61 | 21,61 | 21,61 | 21,61 | - |
| 15 feb 2024 | 21,75 | 21,75 | 21,75 | 21,75 | 21,75 | - |
| 14 feb 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 13 feb 2024 | 21,45 | 21,45 | 21,45 | 21,45 | 21,45 | - |
| 12 feb 2024 | 21,73 | 21,73 | 21,73 | 21,73 | 21,73 | - |
| 09 feb 2024 | 21,86 | 21,86 | 21,86 | 21,86 | 21,86 | - |
| 08 feb 2024 | 21,62 | 21,62 | 21,62 | 21,62 | 21,62 | - |
| 07 feb 2024 | 21,56 | 21,56 | 21,56 | 21,56 | 21,56 | - |
| 06 feb 2024 | 21,28 | 21,28 | 21,28 | 21,28 | 21,28 | - |
| 05 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 02 feb 2024 | 21,27 | 21,27 | 21,27 | 21,27 | 21,27 | - |
| 01 feb 2024 | 20,88 | 20,88 | 20,88 | 20,88 | 20,88 | - |
| 31 ene 2024 | 20,58 | 20,58 | 20,58 | 20,58 | 20,58 | - |
| 30 ene 2024 | 20,99 | 20,99 | 20,99 | 20,99 | 20,99 | - |
| *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.