Mercados españoles abiertos en 5 hrs 11 min
S&P 500
5.360,79 +13,80 (+0,26%) Nasdaq
17.192,53 +59,40 (+0,35%) NIKKEI 225
39.170,00 +131,84 (+0,34%) Dólar/Euro
1,0770 +0,0005 (+0,04%) Petróleo Brent
81,65 +0,02 (+0,02%) Bitcoin EUR
64.440,05 -231,13 (-0,36%)
Japan Exchange Group, Inc. (OSCUF)
OTC Markets OTCPK - OTC Markets OTCPK Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 11:17AM EDT
Intervalo de fechas:
10 jun 2023 - 10 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 10 jun 2024 | 24,30 | 24,30 | 23,81 | 23,81 | 23,81 | 100 |
| 07 jun 2024 | 24,48 | 24,48 | 24,48 | 24,48 | 24,48 | 40.000 |
| 06 jun 2024 | 24,60 | 24,60 | 24,48 | 24,48 | 24,48 | 100 |
| 05 jun 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,60 | 100 |
| 04 jun 2024 | 23,64 | 24,42 | 23,64 | 24,42 | 24,42 | 300 |
| 03 jun 2024 | 23,95 | 23,95 | 23,95 | 23,95 | 23,95 | 100 |
| 31 may 2024 | 23,29 | 23,29 | 23,29 | 23,29 | 23,29 | 100 |
| 30 may 2024 | 23,68 | 23,68 | 22,95 | 22,95 | 22,95 | 100 |
| 29 may 2024 | 24,10 | 24,10 | 23,36 | 24,10 | 24,10 | 3500 |
| 28 may 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,70 | 300 |
| 24 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | - |
| 23 may 2024 | 24,24 | 24,24 | 24,24 | 24,24 | 24,24 | 500 |
| 22 may 2024 | 23,50 | 23,50 | 23,49 | 23,49 | 23,49 | 100 |
| 21 may 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,50 | 100 |
| 20 may 2024 | 24,19 | 24,19 | 23,51 | 23,51 | 23,51 | 100 |
| 17 may 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | 4700 |
| 16 may 2024 | 24,19 | 24,19 | 24,19 | 24,19 | 24,19 | 600 |
| 15 may 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 24,10 | 7700 |
| 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 |
| *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.