Mercados españoles cerrados
S&P 500
5.308,15 +61,47 (+1,17%) Nasdaq
16.742,39 +231,21 (+1,40%) NIKKEI 225
38.385,73 +29,67 (+0,08%) Dólar/Euro
1,0889 +0,0067 (+0,62%) Petróleo Brent
82,98 +0,60 (+0,73%) Bitcoin EUR
60.481,45 +3.892,33 (+6,88%)
Japan Exchange Group, Inc. (OSCUF)
Other OTC - Other OTC Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 09:30AM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 14 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 13 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 10 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 40.600 |
| 09 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | - |
| 08 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 100 |
| 07 may 2024 | 24,11 | 24,11 | 24,11 | 24,11 | 24,11 | 40.400 |
| 06 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 03 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | - |
| 02 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 10.000 |
| 01 may 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 23,20 | 100 |
| 30 abr 2024 | 24,38 | 24,38 | 24,38 | 24,38 | 24,38 | - |
| 29 abr 2024 | 24,15 | 24,38 | 24,15 | 24,38 | 24,38 | 1000 |
| 26 abr 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,16 | 1200 |
| 25 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 18.600 |
| 24 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | - |
| 23 abr 2024 | 25,55 | 25,55 | 25,55 | 25,55 | 25,55 | 100 |
| 22 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | 800 |
| 19 abr 2024 | 24,85 | 24,85 | 24,85 | 24,85 | 24,85 | 800 |
| 18 abr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 17 abr 2024 | 25,43 | 25,43 | 25,43 | 25,43 | 25,43 | - |
| 16 abr 2024 | 25,86 | 25,86 | 25,43 | 25,43 | 25,43 | 35.300 |
| 15 abr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 12 abr 2024 | 26,99 | 26,99 | 26,99 | 26,99 | 26,99 | - |
| 11 abr 2024 | 26,92 | 27,75 | 26,81 | 26,99 | 26,99 | 1300 |
| 10 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 09 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | 104.600 |
| 08 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 05 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 04 abr 2024 | 25,86 | 25,86 | 25,86 | 25,86 | 25,86 | - |
| 03 abr 2024 | 27,88 | 27,88 | 25,86 | 25,86 | 25,86 | 181.400 |
| 02 abr 2024 | 26,64 | 26,64 | 26,64 | 26,64 | 26,64 | - |
| 01 abr 2024 | 27,20 | 27,20 | 26,64 | 26,64 | 26,64 | 800 |
| 28 mar 2024 | 27,30 | 27,30 | 27,15 | 27,15 | 27,15 | 17.300 |
| 28 mar 2024 | 0.397 Dividendo | |||||
| 27 mar 2024 | 27,85 | 28,57 | 27,57 | 28,00 | 27,60 | 175.700 |
| 26 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,94 | - |
| 25 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,94 | 5200 |
| 22 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,94 | - |
| 21 mar 2024 | 27,33 | 27,33 | 27,33 | 27,33 | 26,94 | 500 |
| 20 mar 2024 | 27,67 | 27,67 | 27,67 | 27,67 | 27,28 | 100 |
| 19 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | - |
| 18 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | - |
| 15 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | 300 |
| 14 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | 600 |
| 13 mar 2024 | 27,98 | 27,98 | 27,98 | 27,98 | 27,58 | 100 |
| 12 mar 2024 | 27,17 | 27,20 | 27,10 | 27,20 | 26,81 | 28.300 |
| 11 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | - |
| 08 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | - |
| 07 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | - |
| 06 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | - |
| 05 mar 2024 | 26,73 | 26,73 | 26,73 | 26,73 | 26,35 | 100 |
| 04 mar 2024 | 27,02 | 27,02 | 27,02 | 27,02 | 26,64 | 100 |
| 01 mar 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,00 | - |
| 29 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,00 | - |
| 28 feb 2024 | 25,36 | 25,36 | 25,36 | 25,36 | 25,00 | 100 |
| 27 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | 5000 |
| 26 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | - |
| 23 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | - |
| 22 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | - |
| 21 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | - |
| 20 feb 2024 | 25,18 | 25,18 | 25,18 | 25,18 | 24,82 | 200 |
| 16 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,49 | - |
| 15 feb 2024 | 24,84 | 24,84 | 24,84 | 24,84 | 24,49 | 100 |
| 14 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,17 | - |
| 13 feb 2024 | 24,52 | 24,52 | 24,52 | 24,52 | 24,17 | 700 |
| 12 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 09 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 08 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 07 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 06 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 05 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 02 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 01 feb 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 31 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 30 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 29 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | 1000 |
| 26 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 25 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 24 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 23 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 22 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | - |
| 19 ene 2024 | 22,46 | 22,46 | 22,46 | 22,46 | 22,14 | 100 |
| 18 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 17 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 16 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 12 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 11 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 10 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 09 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 08 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | - |
| 05 ene 2024 | 21,10 | 21,10 | 21,10 | 21,10 | 20,80 | 100 |
| 04 ene 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 03 ene 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 02 ene 2024 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 29 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 28 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 27 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 26 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 22 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | - |
| 21 dic 2023 | 20,17 | 20,17 | 20,17 | 20,17 | 19,88 | 100 |
| *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.