Mercados españoles cerrados

Pin Oak Equity (POGSX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
86,88+0,27 (+0,31%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
22 jun 2023 - 22 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202486,8886,8886,8886,8886,88-
20 jun 202486,6186,6186,6186,6186,61-
18 jun 202486,4286,4286,4286,4286,42-
17 jun 202486,2686,2686,2686,2686,26-
14 jun 202485,5785,5785,5785,5785,57-
13 jun 202485,8185,8185,8185,8185,81-
12 jun 202486,2386,2386,2386,2386,23-
11 jun 202486,0186,0186,0186,0186,01-
10 jun 202486,1586,1586,1586,1586,15-
07 jun 202485,4785,4785,4785,4785,47-
06 jun 202485,7085,7085,7085,7085,70-
05 jun 202485,4585,4585,4585,4585,45-
04 jun 202484,3684,3684,3684,3684,36-
03 jun 202484,4284,4284,4284,4284,42-
31 may 202484,5084,5084,5084,5084,50-
30 may 202483,9983,9983,9983,9983,99-
29 may 202483,9783,9783,9783,9783,97-
28 may 202484,5284,5284,5284,5284,52-
24 may 202485,1085,1085,1085,1085,10-
23 may 202484,6184,6184,6184,6184,61-
22 may 202485,4985,4985,4985,4985,49-
21 may 202485,6985,6985,6985,6985,69-
20 may 202485,8985,8985,8985,8985,89-
17 may 202485,7385,7385,7385,7385,73-
16 may 202485,4885,4885,4885,4885,48-
15 may 202485,6785,6785,6785,6785,67-
14 may 202484,8684,8684,8684,8684,86-
13 may 202484,4784,4784,4784,4784,47-
10 may 202484,5184,5184,5184,5184,51-
09 may 202484,6784,6784,6784,6784,67-
08 may 202484,3584,3584,3584,3584,35-
07 may 202484,3984,3984,3984,3984,39-
06 may 202484,0284,0284,0284,0284,02-
03 may 202483,1583,1583,1583,1583,15-
02 may 202482,1182,1182,1182,1182,11-
01 may 202481,4281,4281,4281,4281,42-
30 abr 202481,4681,4681,4681,4681,46-
29 abr 202482,6382,6382,6382,6382,63-
26 abr 202482,7582,7582,7582,7582,75-
25 abr 202481,3081,3081,3081,3081,30-
24 abr 202482,2882,2882,2882,2882,28-
23 abr 202482,0382,0382,0382,0382,03-
22 abr 202481,0381,0381,0381,0381,03-
19 abr 202480,3280,3280,3280,3280,32-
18 abr 202480,5980,5980,5980,5980,59-
17 abr 202480,7880,7880,7880,7880,78-
16 abr 202481,3881,3881,3881,3881,38-
15 abr 202481,3581,3581,3581,3581,35-
12 abr 202482,0282,0282,0282,0282,02-
11 abr 202483,0483,0483,0483,0483,04-
10 abr 202482,7782,7782,7782,7782,77-
09 abr 202483,4283,4283,4283,4283,42-
08 abr 202483,1083,1083,1083,1083,10-
05 abr 202483,0283,0283,0283,0283,02-
04 abr 202482,0882,0882,0882,0882,08-
03 abr 202483,2383,2383,2383,2383,23-
02 abr 202483,0283,0283,0283,0283,02-
01 abr 202483,5883,5883,5883,5883,58-
28 mar 202483,3283,3283,3283,3283,32-
27 mar 202483,2483,2483,2483,2483,24-
26 mar 202482,5382,5382,5382,5382,53-
25 mar 202482,7282,7282,7282,7282,72-
22 mar 202482,9482,9482,9482,9482,94-
21 mar 202483,2383,2383,2383,2383,23-
20 mar 202482,7482,7482,7482,7482,74-
19 mar 202481,9381,9381,9381,9381,93-
18 mar 202481,6881,6881,6881,6881,68-
15 mar 202481,2481,2481,2481,2481,24-
14 mar 202481,7981,7981,7981,7981,79-
13 mar 202481,7981,7981,7981,7981,79-
12 mar 202481,7781,7781,7781,7781,77-
11 mar 202481,1181,1181,1181,1181,11-
08 mar 202481,3481,3481,3481,3481,34-
07 mar 202481,8381,8381,8381,8381,83-
06 mar 202481,0081,0081,0081,0081,00-
05 mar 202480,7780,7780,7780,7780,77-
04 mar 202481,3681,3681,3681,3681,36-
01 mar 202481,5081,5081,5081,5081,50-
29 feb 202480,8480,8480,8480,8480,84-
28 feb 202480,4780,4780,4780,4780,47-
27 feb 202480,4780,4780,4780,4780,47-
26 feb 202480,3580,3580,3580,3580,35-
23 feb 202480,6580,6580,6580,6580,65-
22 feb 202480,5280,5280,5280,5280,52-
21 feb 202479,2179,2179,2179,2179,21-
20 feb 202478,9178,9178,9178,9178,91-
16 feb 202479,3079,3079,3079,3079,30-
15 feb 202479,6279,6279,6279,6279,62-
14 feb 202479,2979,2979,2979,2979,29-
13 feb 202478,7678,7678,7678,7678,76-
12 feb 202479,9179,9179,9179,9179,91-
09 feb 202480,0380,0380,0380,0380,03-
08 feb 202479,1779,1779,1779,1779,17-
07 feb 202479,5079,5079,5079,5079,50-
06 feb 202479,1879,1879,1879,1879,18-
05 feb 202479,2379,2379,2379,2379,23-
02 feb 202479,5079,5079,5079,5079,50-
01 feb 202478,0478,0478,0478,0478,04-
31 ene 202477,3577,3577,3577,3577,35-
30 ene 202478,6578,6578,6578,6578,65-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...