Mercados españoles cerrados
S&P 500
5.208,34 +20,67 (+0,40%) Nasdaq
16.350,99 +48,23 (+0,30%) NIKKEI 225
38.073,98 -128,39 (-0,34%) Dólar/Euro
1,0782 +0,0030 (+0,28%) Petróleo Brent
83,78 +0,20 (+0,24%) Bitcoin EUR
57.501,12 -502,55 (-0,87%)
Oconee Financial Corporation (OSBK)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
A partir del 01:13PM EDT. Mercado abierto.
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 09 may 2024 | 34,01 | 34,01 | 34,00 | 34,00 | 34,00 | 1165 |
| 08 may 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 07 may 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 06 may 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 03 may 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 02 may 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 01 may 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 30 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 29 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 26 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 25 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 24 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 23 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 22 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 19 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 18 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 17 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 16 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 15 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 12 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 11 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 10 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 09 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | - |
| 08 abr 2024 | 33,75 | 33,75 | 33,75 | 33,75 | 33,75 | 1065 |
| 05 abr 2024 | 34,49 | 34,49 | 33,51 | 33,51 | 33,51 | 394 |
| 04 abr 2024 | 34,36 | 34,36 | 34,35 | 34,35 | 34,35 | 888 |
| 03 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
| 02 abr 2024 | 34,35 | 34,35 | 34,35 | 34,35 | 34,35 | - |
| 01 abr 2024 | 34,35 | 34,51 | 34,35 | 34,35 | 34,35 | 850 |
| 28 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | - |
| 27 mar 2024 | 34,32 | 34,32 | 34,32 | 34,32 | 34,32 | 200 |
| 26 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 25 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 22 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 21 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 20 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 19 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 18 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 15 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 14 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 35,11 | - |
| 14 mar 2024 | 0.95 Dividendo | |||||
| 13 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,16 | - |
| 12 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,16 | - |
| 11 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,16 | - |
| 08 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,16 | - |
| 07 mar 2024 | 35,11 | 35,11 | 35,11 | 35,11 | 34,16 | 850 |
| 06 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 05 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 04 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 01 mar 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 29 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 28 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | 2700 |
| 27 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 26 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | 1000 |
| 23 feb 2024 | 36,30 | 36,30 | 36,17 | 36,30 | 35,32 | 5350 |
| 22 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 21 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 20 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 16 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 15 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 14 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 13 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | - |
| 12 feb 2024 | 36,30 | 36,30 | 36,30 | 36,30 | 35,32 | 100 |
| 09 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,69 | 100 |
| 08 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,69 | - |
| 07 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,69 | - |
| 06 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,69 | 190 |
| 05 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,69 | - |
| 02 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,69 | - |
| 01 feb 2024 | 33,60 | 33,60 | 33,60 | 33,60 | 32,69 | 501 |
| 31 ene 2024 | 33,60 | 33,61 | 33,60 | 33,60 | 32,69 | 500 |
| 30 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,08 | - |
| 29 ene 2024 | 34,00 | 34,00 | 34,00 | 34,00 | 33,08 | 100 |
| 26 ene 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 32,40 | - |
| 25 ene 2024 | 33,39 | 33,39 | 33,30 | 33,30 | 32,40 | 450 |
| 24 ene 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 32,40 | 541 |
| 23 ene 2024 | 33,30 | 33,30 | 33,30 | 33,30 | 32,40 | 100 |
| 22 ene 2024 | 33,00 | 33,20 | 33,00 | 33,00 | 32,11 | 402 |
| 19 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,11 | - |
| 18 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,11 | 100 |
| 17 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,11 | - |
| 16 ene 2024 | 33,00 | 33,00 | 33,00 | 33,00 | 32,11 | - |
| 12 ene 2024 | 32,99 | 33,00 | 32,99 | 33,00 | 32,11 | 400 |
| 11 ene 2024 | 32,05 | 32,05 | 32,05 | 32,05 | 31,18 | 500 |
| 10 ene 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 30,84 | - |
| 09 ene 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 30,84 | - |
| 08 ene 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 30,84 | - |
| 05 ene 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 30,84 | - |
| 04 ene 2024 | 31,70 | 31,70 | 31,70 | 31,70 | 30,84 | 742 |
| 03 ene 2024 | 31,57 | 31,57 | 31,57 | 31,57 | 30,72 | - |
| 02 ene 2024 | 32,49 | 32,50 | 31,57 | 31,57 | 30,72 | 2452 |
| 29 dic 2023 | 31,33 | 31,33 | 31,33 | 31,33 | 30,48 | 1552 |
| 28 dic 2023 | 31,85 | 31,85 | 31,00 | 31,00 | 30,16 | 5652 |
| 27 dic 2023 | 32,50 | 32,50 | 32,50 | 32,50 | 31,62 | - |
| 26 dic 2023 | 32,50 | 32,50 | 32,50 | 32,50 | 31,62 | - |
| 22 dic 2023 | 32,50 | 32,50 | 32,50 | 32,50 | 31,62 | - |
| 21 dic 2023 | 32,50 | 32,50 | 32,50 | 32,50 | 31,62 | - |
| 20 dic 2023 | 32,50 | 32,50 | 32,50 | 32,50 | 31,62 | - |
| 19 dic 2023 | 32,50 | 32,50 | 32,50 | 32,50 | 31,62 | 100 |
| 18 dic 2023 | 31,30 | 31,30 | 31,30 | 31,30 | 30,45 | - |
| *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.