OSMNX - Oppenheimer International Small-Mid Co R

Nasdaq - Nasdaq Precio demorado. Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun. 201851,5251,5251,5251,5251,52-
15 jun. 201851,8551,8551,8551,8551,85-
14 jun. 201852,2552,2552,2552,2552,25-
13 jun. 201852,4852,4852,4852,4852,48-
12 jun. 201852,3252,3252,3252,3252,32-
11 jun. 201852,2852,2852,2852,2852,28-
08 jun. 201851,8651,8651,8651,8651,86-
07 jun. 201851,5951,5951,5951,5951,59-
06 jun. 201851,7951,7951,7951,7951,79-
05 jun. 201851,5251,5251,5251,5251,52-
04 jun. 201851,3551,3551,3551,3551,35-
01 jun. 201851,0851,0851,0851,0851,08-
31 may. 201850,7350,7350,7350,7350,73-
30 may. 201850,6550,6550,6550,6550,65-
29 may. 201850,0450,0450,0450,0450,04-
25 may. 201850,9150,9150,9150,9150,91-
24 may. 201850,8450,8450,8450,8450,84-
23 may. 201850,8150,8150,8150,8150,81-
22 may. 201851,0951,0951,0951,0951,09-
21 may. 201851,0151,0151,0151,0151,01-
18 may. 201850,6750,6750,6750,6750,67-
17 may. 201850,7450,7450,7450,7450,74-
16 may. 201850,2550,2550,2550,2550,25-
15 may. 201850,1150,1150,1150,1150,11-
14 may. 201850,3750,3750,3750,3750,37-
11 may. 201850,2850,2850,2850,2850,28-
10 may. 201850,0750,0750,0750,0750,07-
09 may. 201849,9149,9149,9149,9149,91-
08 may. 201849,7349,7349,7349,7349,73-
07 may. 201849,6349,6349,6349,6349,63-
04 may. 201849,3449,3449,3449,3449,34-
03 may. 201849,1549,1549,1549,1549,15-
02 may. 201848,9948,9948,9948,9948,99-
01 may. 201848,7848,7848,7848,7848,78-
30 abr. 201848,9348,9348,9348,9348,93-
27 abr. 201849,1949,1949,1949,1949,19-
26 abr. 201849,1049,1049,1049,1049,10-
25 abr. 201848,6948,6948,6948,6948,69-
24 abr. 201848,9148,9148,9148,9148,91-
23 abr. 201849,3149,3149,3149,3149,31-
20 abr. 201849,3949,3949,3949,3949,39-
19 abr. 201849,6449,6449,6449,6449,64-
18 abr. 201849,9149,9149,9149,9149,91-
17 abr. 201849,6749,6749,6749,6749,67-
16 abr. 201849,2949,2949,2949,2949,29-
13 abr. 201849,0649,0649,0649,0649,06-
12 abr. 201849,0749,0749,0749,0749,07-
11 abr. 201848,7648,7648,7648,7648,76-
10 abr. 201848,9448,9448,9448,9448,94-
09 abr. 201848,4848,4848,4848,4848,48-
06 abr. 201848,1148,1148,1148,1148,11-
05 abr. 201848,4148,4148,4148,4148,41-
04 abr. 201847,9747,9747,9747,9747,97-
03 abr. 201848,1348,1348,1348,1348,13-
02 abr. 201847,9047,9047,9047,9047,90-
29 mar. 201848,5248,5248,5248,5248,52-
28 mar. 201847,9847,9847,9847,9847,98-
27 mar. 201847,9447,9447,9447,9447,94-
26 mar. 201848,3648,3648,3648,3648,36-
23 mar. 201847,5247,5247,5247,5247,52-
22 mar. 201847,9647,9647,9647,9647,96-
21 mar. 201848,8948,8948,8948,8948,89-
20 mar. 201848,7648,7648,7648,7648,76-
19 mar. 201848,9248,9248,9248,9248,92-
16 mar. 201849,2949,2949,2949,2949,29-
15 mar. 201849,5449,5449,5449,5449,54-
14 mar. 201849,4549,4549,4549,4549,45-
13 mar. 201849,4449,4449,4449,4449,44-
12 mar. 201849,6249,6249,6249,6249,62-
09 mar. 201849,4749,4749,4749,4749,47-
08 mar. 201849,0349,0349,0349,0349,03-
07 mar. 201848,8848,8848,8848,8848,88-
06 mar. 201848,7648,7648,7648,7648,76-
05 mar. 201848,3448,3448,3448,3448,34-
02 mar. 201848,1648,1648,1648,1648,16-
01 mar. 201847,9247,9247,9247,9247,92-
28 feb. 201848,6148,6148,6148,6148,61-
27 feb. 201849,0649,0649,0649,0649,06-
26 feb. 201849,6249,6249,6249,6249,62-
23 feb. 201849,3649,3649,3649,3649,36-
22 feb. 201849,0849,0849,0849,0849,08-
21 feb. 201848,8748,8748,8748,8748,87-
20 feb. 201848,9848,9848,9848,9848,98-
16 feb. 201849,2949,2949,2949,2949,29-
15 feb. 201849,1549,1549,1549,1549,15-
14 feb. 201848,4448,4448,4448,4448,44-
13 feb. 201847,5347,5347,5347,5347,53-
12 feb. 201847,6447,6447,6447,6447,64-
09 feb. 201846,9346,9346,9346,9346,93-
08 feb. 201846,8946,8946,8946,8946,89-
07 feb. 201848,0348,0348,0348,0348,03-
06 feb. 201848,1848,1848,1848,1848,18-
05 feb. 201848,1148,1148,1148,1148,11-
02 feb. 201849,6849,6849,6849,6849,68-
01 feb. 201850,7950,7950,7950,7950,79-
31 ene. 201850,5050,5050,5050,5050,50-
30 ene. 201850,4950,4950,4950,4950,49-
29 ene. 201850,9350,9350,9350,9350,93-
26 ene. 201851,2851,2851,2851,2851,28-
25 ene. 201850,8550,8550,8550,8550,85-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines