Mercados españoles cerrados
IBEX 35
11.327,70 +28,40 (+0,25%) Euro Stoxx 50
5.064,14 -8,31 (-0,16%) Dólar/Euro
1,0872 +0,0002 (+0,02%) Petróleo Brent
83,96 +0,69 (+0,83%) Oro
2.419,80 +34,30 (+1,44%) Bitcoin EUR
61.587,34 +128,11 (+0,21%)
Oxford Square Capital Corp. 5.50% Notes due 2028 (OXSQG)
NasdaqGS - NasdaqGS Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 17 may 2024 | 22,45 | 22,45 | 22,26 | 22,45 | 22,45 | 7200 |
| 16 may 2024 | 22,22 | 22,40 | 22,20 | 22,40 | 22,40 | 600 |
| 15 may 2024 | 22,32 | 22,59 | 22,27 | 22,59 | 22,59 | 1600 |
| 14 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | 300 |
| 13 may 2024 | 22,42 | 22,42 | 22,42 | 22,42 | 22,42 | 300 |
| 10 may 2024 | 22,54 | 22,54 | 22,54 | 22,54 | 22,54 | 100 |
| 09 may 2024 | 22,75 | 22,75 | 22,54 | 22,54 | 22,54 | 900 |
| 08 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | - |
| 07 may 2024 | 22,38 | 22,38 | 22,38 | 22,38 | 22,38 | 300 |
| 06 may 2024 | 22,28 | 22,38 | 22,28 | 22,38 | 22,38 | 500 |
| 03 may 2024 | 22,20 | 22,28 | 22,01 | 22,28 | 22,28 | 5400 |
| 02 may 2024 | 22,15 | 22,41 | 22,15 | 22,41 | 22,41 | 1900 |
| 01 may 2024 | 22,30 | 22,47 | 22,24 | 22,47 | 22,47 | 3100 |
| 30 abr 2024 | 22,15 | 22,80 | 22,15 | 22,59 | 22,59 | 4300 |
| 29 abr 2024 | 22,30 | 22,32 | 22,23 | 22,23 | 22,23 | 2200 |
| 26 abr 2024 | 22,21 | 22,28 | 22,10 | 22,28 | 22,28 | 4900 |
| 25 abr 2024 | 22,15 | 22,95 | 22,15 | 22,20 | 22,20 | 2400 |
| 24 abr 2024 | 22,40 | 22,97 | 22,40 | 22,97 | 22,97 | 400 |
| 23 abr 2024 | 22,16 | 22,45 | 22,16 | 22,42 | 22,42 | 5300 |
| 22 abr 2024 | 22,15 | 22,95 | 22,15 | 22,62 | 22,62 | 1800 |
| 19 abr 2024 | 22,94 | 22,94 | 22,94 | 22,94 | 22,94 | - |
| 18 abr 2024 | 22,35 | 22,94 | 22,15 | 22,94 | 22,94 | 4500 |
| 17 abr 2024 | 22,47 | 22,69 | 22,15 | 22,50 | 22,50 | 3400 |
| 16 abr 2024 | 22,60 | 22,60 | 22,17 | 22,17 | 22,17 | 8600 |
| 15 abr 2024 | 22,64 | 22,84 | 22,26 | 22,84 | 22,84 | 1300 |
| 12 abr 2024 | 23,10 | 23,10 | 22,70 | 23,00 | 23,00 | 4100 |
| 12 abr 2024 | 0.344 Dividendo | |||||
| 11 abr 2024 | 22,67 | 23,09 | 22,62 | 23,09 | 22,75 | 2100 |
| 10 abr 2024 | 22,72 | 22,72 | 22,72 | 22,72 | 22,38 | - |
| 09 abr 2024 | 22,76 | 23,10 | 22,72 | 22,72 | 22,38 | 1400 |
| 08 abr 2024 | 22,68 | 22,82 | 22,66 | 22,75 | 22,41 | 1700 |
| 05 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,56 | - |
| 04 abr 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,56 | 200 |
| 03 abr 2024 | 22,93 | 22,93 | 22,92 | 22,92 | 22,58 | 1500 |
| 02 abr 2024 | 22,73 | 22,98 | 22,45 | 22,98 | 22,64 | 2300 |
| 01 abr 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,66 | 500 |
| 28 mar 2024 | 22,75 | 22,82 | 22,75 | 22,82 | 22,48 | 800 |
| 27 mar 2024 | 22,57 | 22,80 | 22,45 | 22,80 | 22,46 | 4300 |
| 26 mar 2024 | 22,97 | 22,97 | 22,97 | 22,97 | 22,63 | 300 |
| 25 mar 2024 | 22,85 | 22,97 | 22,55 | 22,97 | 22,63 | 3200 |
| 22 mar 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,76 | 26.900 |
| 21 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 22,71 | 1000 |
| 20 mar 2024 | 23,05 | 23,05 | 23,05 | 23,05 | 22,71 | - |
| 19 mar 2024 | 22,75 | 23,05 | 22,58 | 23,05 | 22,71 | 2400 |
| 18 mar 2024 | 22,81 | 22,81 | 22,81 | 22,81 | 22,47 | 300 |
| 15 mar 2024 | 22,70 | 23,00 | 22,52 | 22,52 | 22,18 | 600 |
| 14 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,85 | - |
| 13 mar 2024 | 23,24 | 23,24 | 23,20 | 23,20 | 22,85 | 500 |
| 12 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 22,88 | - |
| 11 mar 2024 | 23,23 | 23,23 | 23,23 | 23,23 | 22,88 | - |
| 08 mar 2024 | 22,45 | 23,23 | 22,45 | 23,23 | 22,88 | 900 |
| 07 mar 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,85 | 500 |
| 06 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 22,79 | - |
| 05 mar 2024 | 23,13 | 23,13 | 23,13 | 23,13 | 22,79 | 1300 |
| 04 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,73 | 100 |
| 01 mar 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,73 | - |
| 29 feb 2024 | 23,07 | 23,07 | 23,07 | 23,07 | 22,73 | 100 |
| 28 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,76 | - |
| 27 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,76 | - |
| 26 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,76 | 800 |
| 23 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,70 | - |
| 22 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,70 | - |
| 21 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,70 | - |
| 20 feb 2024 | 23,04 | 23,04 | 23,04 | 23,04 | 22,70 | - |
| 16 feb 2024 | 22,53 | 23,04 | 22,50 | 23,04 | 22,70 | 1000 |
| 15 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,76 | - |
| 14 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,76 | - |
| 13 feb 2024 | 22,64 | 23,10 | 22,44 | 23,10 | 22,76 | 1000 |
| 12 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,76 | 400 |
| 09 feb 2024 | 22,92 | 23,08 | 22,92 | 23,00 | 22,66 | 4000 |
| 08 feb 2024 | 23,00 | 23,10 | 23,00 | 23,10 | 22,76 | 1500 |
| 07 feb 2024 | 22,95 | 22,95 | 22,95 | 22,95 | 22,61 | - |
| 06 feb 2024 | 22,92 | 22,95 | 22,92 | 22,95 | 22,61 | 200 |
| 05 feb 2024 | 22,51 | 22,96 | 22,51 | 22,96 | 22,62 | 500 |
| 02 feb 2024 | 22,50 | 22,90 | 22,50 | 22,50 | 22,16 | 1500 |
| 01 feb 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,46 | - |
| 31 ene 2024 | 22,65 | 22,80 | 22,65 | 22,80 | 22,46 | 400 |
| 30 ene 2024 | 22,66 | 22,92 | 22,66 | 22,92 | 22,58 | 1400 |
| 29 ene 2024 | 22,92 | 22,92 | 22,92 | 22,92 | 22,58 | - |
| 26 ene 2024 | 22,92 | 22,92 | 22,53 | 22,92 | 22,58 | 2100 |
| 25 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,56 | - |
| 24 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,56 | - |
| 23 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,56 | - |
| 22 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,56 | - |
| 19 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,56 | - |
| 18 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,56 | - |
| 17 ene 2024 | 22,90 | 22,90 | 22,90 | 22,90 | 22,56 | - |
| 16 ene 2024 | 22,50 | 22,90 | 22,50 | 22,90 | 22,56 | 1100 |
| 12 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,46 | - |
| 11 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,46 | 300 |
| 11 ene 2024 | 0.344 Dividendo | |||||
| 10 ene 2024 | 22,80 | 22,80 | 22,80 | 22,80 | 22,12 | - |
| 09 ene 2024 | 22,84 | 22,84 | 22,80 | 22,80 | 22,12 | 600 |
| 08 ene 2024 | 22,43 | 22,80 | 22,43 | 22,80 | 22,12 | 1000 |
| 05 ene 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 21,96 | - |
| 04 ene 2024 | 22,63 | 22,63 | 22,63 | 22,63 | 21,96 | 200 |
| 03 ene 2024 | 22,46 | 22,80 | 22,40 | 22,44 | 21,77 | 1600 |
| 02 ene 2024 | 22,52 | 22,52 | 22,52 | 22,52 | 21,85 | - |
| 29 dic 2023 | 22,50 | 22,53 | 22,30 | 22,52 | 21,85 | 22.300 |
| 28 dic 2023 | 22,50 | 22,50 | 22,50 | 22,50 | 21,83 | - |
| *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.