Mercados españoles abiertos en 1 hr 21 mins

PRIMECAP Odyssey Stock (POSKX)

Nasdaq - Nasdaq Precio demorado. Divisa en USD
Añadir a la lista de favoritos
36,97-0,01 (-0,03%)
Al cierre: 08:01PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202436,9736,9736,9736,9736,97-
23 abr 202436,9836,9836,9836,9836,98-
22 abr 202436,5636,5636,5636,5636,56-
19 abr 202436,2236,2236,2236,2236,22-
18 abr 202436,3536,3536,3536,3536,35-
17 abr 202436,4536,4536,4536,4536,45-
16 abr 202436,5736,5736,5736,5736,57-
15 abr 202436,6936,6936,6936,6936,69-
12 abr 202436,9036,9036,9036,9036,90-
11 abr 202437,6137,6137,6137,6137,61-
10 abr 202437,4437,4437,4437,4437,44-
09 abr 202437,8937,8937,8937,8937,89-
08 abr 202437,9437,9437,9437,9437,94-
05 abr 202437,8637,8637,8637,8637,86-
04 abr 202437,6237,6237,6237,6237,62-
03 abr 202438,0638,0638,0638,0638,06-
02 abr 202438,0238,0238,0238,0238,02-
01 abr 202438,3738,3738,3738,3738,37-
28 mar 202438,5438,5438,5438,5438,54-
27 mar 202438,4638,4638,4638,4638,46-
26 mar 202437,9737,9737,9737,9737,97-
25 mar 202437,9737,9737,9737,9737,97-
22 mar 202438,1138,1138,1138,1138,11-
21 mar 202438,1738,1738,1738,1738,17-
20 mar 202437,8537,8537,8537,8537,85-
19 mar 202437,5137,5137,5137,5137,51-
18 mar 202437,4337,4337,4337,4337,43-
15 mar 202437,3137,3137,3137,3137,31-
14 mar 202437,5137,5137,5137,5137,51-
13 mar 202437,7137,7137,7137,7137,71-
12 mar 202437,7537,7537,7537,7537,75-
11 mar 202437,4837,4837,4837,4837,48-
08 mar 202437,5837,5837,5837,5837,58-
07 mar 202437,8637,8637,8637,8637,86-
06 mar 202437,5837,5837,5837,5837,58-
05 mar 202437,3037,3037,3037,3037,30-
04 mar 202437,6237,6237,6237,6237,62-
01 mar 202437,4537,4537,4537,4537,45-
29 feb 202436,9436,9436,9436,9436,94-
28 feb 202436,8236,8236,8236,8236,82-
27 feb 202436,9236,9236,9236,9236,92-
26 feb 202436,8936,8936,8936,8936,89-
23 feb 202436,9536,9536,9536,9536,95-
22 feb 202436,8536,8536,8536,8536,85-
21 feb 202436,3536,3536,3536,3536,35-
20 feb 202436,3136,3136,3136,3136,31-
16 feb 202436,5236,5236,5236,5236,52-
15 feb 202436,5336,5336,5336,5336,53-
14 feb 202436,2536,2536,2536,2536,25-
13 feb 202435,8535,8535,8535,8535,85-
12 feb 202436,4136,4136,4136,4136,41-
09 feb 202436,2936,2936,2936,2936,29-
08 feb 202436,0736,0736,0736,0736,07-
07 feb 202435,9035,9035,9035,9035,90-
06 feb 202435,7735,7735,7735,7735,77-
05 feb 202435,6535,6535,6535,6535,65-
02 feb 202435,6735,6735,6735,6735,67-
01 feb 202435,5735,5735,5735,5735,57-
31 ene 202435,0935,0935,0935,0935,09-
30 ene 202435,5735,5735,5735,5735,57-
29 ene 202435,5835,5835,5835,5835,58-
26 ene 202435,4035,4035,4035,4035,40-
25 ene 202435,5735,5735,5735,5735,57-
24 ene 202435,3435,3435,3435,3435,34-
23 ene 202435,2935,2935,2935,2935,29-
22 ene 202435,2435,2435,2435,2435,24-
19 ene 202434,7134,7134,7134,7134,71-
18 ene 202434,7134,7134,7134,7134,71-
17 ene 202434,4334,4334,4334,4334,43-
16 ene 202434,7634,7634,7634,7634,76-
12 ene 202435,0835,0835,0835,0835,08-
11 ene 202435,1335,1335,1335,1335,13-
10 ene 202435,1235,1235,1235,1235,12-
09 ene 202435,0035,0035,0035,0035,00-
08 ene 202435,2035,2035,2035,2035,20-
05 ene 202434,7834,7834,7834,7834,78-
04 ene 202434,6734,6734,6734,6734,67-
03 ene 202434,7534,7534,7534,7534,75-
02 ene 202434,9834,9834,9834,9834,98-
29 dic 202335,0835,0835,0835,0835,08-
28 dic 202335,1835,1835,1835,1835,18-
27 dic 202335,1835,1835,1835,1835,18-
26 dic 202335,0635,0635,0635,0635,06-
22 dic 202334,8534,8534,8534,8534,85-
21 dic 202334,7334,7334,7334,7334,73-
20 dic 202334,2834,2834,2834,2834,28-
19 dic 202334,9034,9034,9034,9034,90-
18 dic 202334,5734,5734,5734,5734,57-
15 dic 202334,4934,4934,4934,4934,49-
15 dic 20230.424 Dividendo
15 dic 20233.131 Plusvalía
14 dic 202338,1838,1838,1838,1834,63-
13 dic 202337,8437,8437,8437,8434,32-
12 dic 202337,2537,2537,2537,2533,78-
11 dic 202337,2337,2337,2337,2333,76-
08 dic 202337,0237,0237,0237,0233,57-
07 dic 202336,8536,8536,8536,8533,42-
06 dic 202336,5736,5736,5736,5733,16-
05 dic 202336,5636,5636,5636,5633,16-
04 dic 202336,7836,7836,7836,7833,36-
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...