Mercados españoles cerrados
S&P 500
5.035,69 -80,48 (-1,57%) Nasdaq
15.657,82 -325,26 (-2,04%) NIKKEI 225
38.405,66 +470,90 (+1,24%) Dólar/Euro
1,0672 -0,0053 (-0,49%) Petróleo Brent
87,88 -0,52 (-0,59%) Bitcoin EUR
56.494,94 -2.513,59 (-4,26%)
Oxford Lane Capital Corp. (OXLC)
NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 30 abr 2024 | 5,0000 | 5,0100 | 4,9700 | 4,9900 | 4,9900 | 2.106.513 |
| 29 abr 2024 | 5,0000 | 5,0200 | 4,9900 | 4,9900 | 4,9900 | 1.885.000 |
| 26 abr 2024 | 4,9800 | 4,9900 | 4,9700 | 4,9800 | 4,9800 | 1.622.300 |
| 25 abr 2024 | 4,9800 | 4,9900 | 4,9500 | 4,9600 | 4,9600 | 1.253.600 |
| 24 abr 2024 | 4,9700 | 4,9800 | 4,9600 | 4,9700 | 4,9700 | 1.544.600 |
| 23 abr 2024 | 4,9700 | 4,9900 | 4,9500 | 4,9600 | 4,9600 | 1.582.100 |
| 22 abr 2024 | 4,9600 | 4,9900 | 4,9500 | 4,9600 | 4,9600 | 2.084.100 |
| 19 abr 2024 | 4,9900 | 5,0100 | 4,9500 | 4,9600 | 4,9600 | 1.836.900 |
| 18 abr 2024 | 5,0200 | 5,0300 | 4,9900 | 4,9900 | 4,9900 | 1.798.100 |
| 17 abr 2024 | 5,0300 | 5,0300 | 5,0100 | 5,0200 | 5,0200 | 1.245.200 |
| 16 abr 2024 | 4,9700 | 5,0300 | 4,9500 | 5,0200 | 5,0200 | 1.802.700 |
| 15 abr 2024 | 5,0200 | 5,0300 | 4,9500 | 4,9700 | 4,9700 | 3.269.800 |
| 15 abr 2024 | 0.08 Dividendo | |||||
| 12 abr 2024 | 5,1100 | 5,1200 | 5,0300 | 5,0600 | 4,9800 | 5.584.100 |
| 11 abr 2024 | 5,1300 | 5,1400 | 5,1000 | 5,1100 | 5,0292 | 2.609.100 |
| 10 abr 2024 | 5,1200 | 5,1400 | 5,1000 | 5,1000 | 5,0194 | 2.730.700 |
| 09 abr 2024 | 5,1500 | 5,1600 | 5,1200 | 5,1300 | 5,0489 | 2.051.700 |
| 08 abr 2024 | 5,1600 | 5,1700 | 5,1300 | 5,1400 | 5,0587 | 2.338.700 |
| 05 abr 2024 | 5,1100 | 5,1500 | 5,1100 | 5,1400 | 5,0587 | 1.372.600 |
| 04 abr 2024 | 5,1100 | 5,1500 | 5,0900 | 5,1000 | 5,0194 | 1.820.700 |
| 03 abr 2024 | 5,0900 | 5,1100 | 5,0800 | 5,0900 | 5,0095 | 4.909.200 |
| 02 abr 2024 | 5,0600 | 5,1100 | 5,0500 | 5,0800 | 4,9997 | 2.209.700 |
| 01 abr 2024 | 5,1000 | 5,1100 | 5,0700 | 5,0700 | 4,9898 | 2.398.200 |
| 28 mar 2024 | 5,1100 | 5,1200 | 5,0600 | 5,0800 | 4,9997 | 2.429.100 |
| 27 mar 2024 | 5,0800 | 5,1100 | 5,0700 | 5,0800 | 4,9997 | 1.560.600 |
| 26 mar 2024 | 5,0900 | 5,1100 | 5,0500 | 5,0600 | 4,9800 | 1.721.300 |
| 25 mar 2024 | 5,1000 | 5,1100 | 5,0800 | 5,0800 | 4,9997 | 1.755.900 |
| 22 mar 2024 | 5,0700 | 5,0900 | 5,0600 | 5,0800 | 4,9997 | 1.676.600 |
| 21 mar 2024 | 5,0500 | 5,0900 | 5,0500 | 5,0600 | 4,9800 | 1.926.700 |
| 20 mar 2024 | 5,0200 | 5,0600 | 5,0000 | 5,0400 | 4,9603 | 2.376.200 |
| 19 mar 2024 | 5,0400 | 5,0500 | 5,0100 | 5,0200 | 4,9406 | 2.011.800 |
| 18 mar 2024 | 5,0700 | 5,0700 | 5,0300 | 5,0400 | 4,9603 | 1.495.000 |
| 15 mar 2024 | 5,0400 | 5,0800 | 5,0400 | 5,0600 | 4,9800 | 1.090.700 |
| 14 mar 2024 | 5,0700 | 5,0900 | 5,0000 | 5,0300 | 4,9505 | 2.992.600 |
| 14 mar 2024 | 0.08 Dividendo | |||||
| 13 mar 2024 | 5,1800 | 5,1900 | 5,1500 | 5,1500 | 4,9898 | 2.409.900 |
| 12 mar 2024 | 5,1700 | 5,1800 | 5,1200 | 5,1600 | 4,9995 | 2.275.700 |
| 11 mar 2024 | 5,1900 | 5,2000 | 5,1500 | 5,1600 | 4,9995 | 2.328.900 |
| 08 mar 2024 | 5,2300 | 5,2600 | 5,1500 | 5,1800 | 5,0189 | 2.843.200 |
| 07 mar 2024 | 5,1900 | 5,2500 | 5,1800 | 5,2400 | 5,0770 | 1.903.000 |
| 06 mar 2024 | 5,1600 | 5,1900 | 5,1600 | 5,1800 | 5,0189 | 1.117.500 |
| 05 mar 2024 | 5,1700 | 5,1800 | 5,1300 | 5,1500 | 4,9898 | 1.266.600 |
| 04 mar 2024 | 5,1900 | 5,2300 | 5,1200 | 5,1500 | 4,9898 | 1.909.700 |
| 01 mar 2024 | 5,1000 | 5,2100 | 5,0900 | 5,1600 | 4,9995 | 2.783.200 |
| 29 feb 2024 | 5,0800 | 5,1100 | 5,0500 | 5,0900 | 4,9317 | 2.383.900 |
| 28 feb 2024 | 5,0600 | 5,0800 | 5,0400 | 5,0500 | 4,8930 | 1.327.100 |
| 27 feb 2024 | 5,0700 | 5,0800 | 5,0300 | 5,0600 | 4,9026 | 2.026.100 |
| 26 feb 2024 | 5,0900 | 5,1000 | 5,0600 | 5,0700 | 4,9123 | 1.807.600 |
| 23 feb 2024 | 5,0700 | 5,1000 | 5,0700 | 5,0900 | 4,9317 | 1.324.100 |
| 22 feb 2024 | 5,0800 | 5,0900 | 5,0500 | 5,0600 | 4,9026 | 1.753.700 |
| 21 feb 2024 | 5,0600 | 5,0700 | 5,0500 | 5,0500 | 4,8930 | 1.747.300 |
| 20 feb 2024 | 5,0700 | 5,1000 | 5,0700 | 5,0900 | 4,9317 | 1.383.600 |
| 16 feb 2024 | 5,1100 | 5,1300 | 5,0700 | 5,0900 | 4,9317 | 1.739.100 |
| 15 feb 2024 | 5,1300 | 5,1600 | 5,1000 | 5,1200 | 4,9608 | 1.871.300 |
| 14 feb 2024 | 5,1700 | 5,2000 | 5,0900 | 5,1300 | 4,9705 | 4.964.000 |
| 14 feb 2024 | 0.08 Dividendo | |||||
| 13 feb 2024 | 5,3300 | 5,3400 | 5,2400 | 5,2700 | 5,0286 | 3.641.600 |
| 12 feb 2024 | 5,3700 | 5,4100 | 5,3200 | 5,3400 | 5,0954 | 2.999.100 |
| 09 feb 2024 | 5,4100 | 5,4100 | 5,3300 | 5,3600 | 5,1145 | 2.290.600 |
| 08 feb 2024 | 5,3300 | 5,4000 | 5,3100 | 5,3900 | 5,1431 | 1.769.000 |
| 07 feb 2024 | 5,3000 | 5,3300 | 5,2900 | 5,3200 | 5,0763 | 1.190.800 |
| 06 feb 2024 | 5,2700 | 5,3100 | 5,2600 | 5,3000 | 5,0572 | 1.069.200 |
| 05 feb 2024 | 5,3100 | 5,3100 | 5,2600 | 5,2800 | 5,0381 | 1.330.700 |
| 02 feb 2024 | 5,2400 | 5,3200 | 5,2200 | 5,3200 | 5,0763 | 1.974.800 |
| 01 feb 2024 | 5,1600 | 5,2800 | 5,1400 | 5,2400 | 5,0000 | 1.970.600 |
| 31 ene 2024 | 5,1900 | 5,2200 | 5,1100 | 5,1200 | 4,8855 | 2.093.200 |
| 30 ene 2024 | 5,2800 | 5,2900 | 5,1700 | 5,1800 | 4,9427 | 2.036.200 |
| 29 ene 2024 | 5,2200 | 5,3000 | 5,1900 | 5,2800 | 5,0381 | 1.824.400 |
| 26 ene 2024 | 5,1900 | 5,2300 | 5,1800 | 5,2000 | 4,9618 | 1.587.700 |
| 25 ene 2024 | 5,1700 | 5,2300 | 5,1600 | 5,2100 | 4,9713 | 1.421.700 |
| 24 ene 2024 | 5,1500 | 5,1900 | 5,1500 | 5,1800 | 4,9427 | 1.235.400 |
| 23 ene 2024 | 5,1500 | 5,1700 | 5,1300 | 5,1600 | 4,9236 | 1.175.100 |
| 22 ene 2024 | 5,0900 | 5,1500 | 5,0900 | 5,1400 | 4,9046 | 1.613.800 |
| 19 ene 2024 | 5,1000 | 5,1100 | 5,0700 | 5,0900 | 4,8568 | 1.329.400 |
| 18 ene 2024 | 5,0800 | 5,1000 | 5,0600 | 5,0900 | 4,8568 | 1.006.400 |
| 17 ene 2024 | 5,0800 | 5,1000 | 5,0500 | 5,0700 | 4,8378 | 1.459.500 |
| 16 ene 2024 | 5,0400 | 5,1200 | 5,0100 | 5,1000 | 4,8664 | 2.873.100 |
| 16 ene 2024 | 0.08 Dividendo | |||||
| 12 ene 2024 | 5,1100 | 5,1400 | 5,0900 | 5,0900 | 4,7805 | 2.524.800 |
| 11 ene 2024 | 5,1200 | 5,1300 | 5,0700 | 5,1000 | 4,7899 | 1.632.700 |
| 10 ene 2024 | 5,1200 | 5,1600 | 5,1100 | 5,1300 | 4,8181 | 1.852.100 |
| 09 ene 2024 | 5,1000 | 5,1600 | 5,0700 | 5,1300 | 4,8181 | 2.038.700 |
| 08 ene 2024 | 5,0700 | 5,1000 | 5,0400 | 5,1000 | 4,7899 | 2.355.200 |
| 05 ene 2024 | 5,0200 | 5,0600 | 5,0100 | 5,0600 | 4,7523 | 1.720.800 |
| 04 ene 2024 | 4,9800 | 5,0500 | 4,9800 | 5,0400 | 4,7335 | 1.758.800 |
| 03 ene 2024 | 4,9800 | 4,9800 | 4,9400 | 4,9700 | 4,6678 | 1.710.500 |
| 02 ene 2024 | 4,9300 | 4,9900 | 4,9200 | 4,9700 | 4,6678 | 1.840.900 |
| 29 dic 2023 | 4,9600 | 4,9700 | 4,9000 | 4,9400 | 4,6396 | 1.777.900 |
| 28 dic 2023 | 4,9600 | 4,9800 | 4,9200 | 4,9400 | 4,6396 | 1.679.400 |
| 27 dic 2023 | 4,9200 | 4,9700 | 4,9200 | 4,9600 | 4,6584 | 1.691.700 |
| 26 dic 2023 | 4,8900 | 4,9400 | 4,8800 | 4,9300 | 4,6302 | 1.804.600 |
| 22 dic 2023 | 4,8800 | 4,9100 | 4,8600 | 4,8800 | 4,5833 | 1.775.300 |
| 21 dic 2023 | 4,8400 | 4,8900 | 4,8300 | 4,8800 | 4,5833 | 1.251.300 |
| 20 dic 2023 | 4,8800 | 4,8800 | 4,8300 | 4,8400 | 4,5457 | 2.001.400 |
| 19 dic 2023 | 4,8800 | 4,9100 | 4,8600 | 4,8800 | 4,5833 | 2.056.700 |
| 18 dic 2023 | 4,8500 | 4,8900 | 4,8300 | 4,8700 | 4,5739 | 1.574.600 |
| 15 dic 2023 | 4,8500 | 4,8600 | 4,8200 | 4,8300 | 4,5363 | 2.221.300 |
| 14 dic 2023 | 4,9000 | 4,9300 | 4,8400 | 4,8400 | 4,5457 | 3.148.500 |
| 14 dic 2023 | 0.08 Dividendo | |||||
| 13 dic 2023 | 4,9300 | 4,9800 | 4,9000 | 4,9500 | 4,5739 | 2.790.900 |
| *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.