ADVFN Logo ADVFN

No pudimos encontrar ningún resultado para:
Asegúrate de que la ortografía sea correcta o intenta ampliar tu búsqueda.

Tendencias Ahora

Listas Principales

Parece que no has iniciado sesión.
Haz clic en el botón de abajo para iniciar sesión y ver tu historial reciente.

Hot Features

Registration Strip Icon for alerts Regístrate para obtener alertas en tiempo real, cartera personalizada y movimientos del mercado.

OPY Oppenheimer Holdings Inc

45.57
-0.23 (-0.50%)
14 Jun 2024 - Cerrado
Retrasado por 15 minutos

OPY Precios Históricos

Fecha Anterior Variación Variación (%) Apertura Máximo Mínimo Volumen
14 Jun 2024 45.57 -0.23 -0.50% 45.54 45.80 45.00 43,587
13 Jun 2024 45.80 -0.92 -1.97% 46.55 46.72 45.54 64,137
12 Jun 2024 46.72 0.80 1.74% 46.64 47.00 46.27 32,199
11 Jun 2024 45.92 -0.96 -2.05% 46.59 46.67 45.92 35,461
10 Jun 2024 46.88 0.38 0.82% 46.34 47.30 46.0433 52,685
07 Jun 2024 46.50 -0.32 -0.68% 46.61 46.98 46.21 47,825
06 Jun 2024 46.82 0.53 1.14% 46.41 47.16 46.00 26,721
05 Jun 2024 46.29 0.87 1.92% 45.38 46.29 44.92 48,076
04 Jun 2024 45.42 -0.35 -0.76% 45.79 45.88 45.2119 42,904
03 Jun 2024 45.77 0.09 0.20% 45.93 45.94 45.10 19,645
31 May 2024 45.68 0.78 1.74% 45.19 45.95 44.55 55,111
30 May 2024 44.90 -0.11 -0.24% 45.00 45.53 44.85 41,111
29 May 2024 45.01 -0.61 -1.34% 45.62 46.10 44.90 29,895
28 May 2024 45.62 0.25 0.55% 45.17 45.62 44.88 33,760
24 May 2024 45.37 1.23 2.79% 44.42 45.53 44.17 29,649
23 May 2024 44.14 -0.14 -0.32% 44.54 44.54 43.846 38,963
22 May 2024 44.28 0.11 0.25% 43.95 44.56 43.55 40,430
21 May 2024 44.17 0.05 0.11% 43.85 44.32 43.635 12,753
20 May 2024 44.12 -0.70 -1.56% 44.69 45.02 44.07 19,203
17 May 2024 44.82 -0.31 -0.69% 45.33 45.53 44.6435 11,279
16 May 2024 45.13 -0.99 -2.15% 46.18 46.75 44.915 25,617
15 May 2024 46.12 2.16 4.91% 44.40 46.235 44.158 81,911
14 May 2024 43.96 0.03 0.07% 44.24 44.24 43.6017 21,902
13 May 2024 43.93 0.12 0.27% 43.81 44.1713 43.38 36,364
10 May 2024 43.81 1.13 2.65% 42.55 44.01 42.55 61,237
09 May 2024 42.68 0.29 0.68% 41.23 43.00 41.23 40,252
08 May 2024 42.39 0.71 1.70% 41.50 42.74 41.11 25,221
07 May 2024 41.68 -0.07 -0.17% 41.66 42.07 41.5101 20,640
06 May 2024 41.75 0.92 2.25% 40.83 42.05 40.83 24,241
03 May 2024 40.83 0.35 0.86% 40.96 40.96 40.52 14,506
02 May 2024 40.48 -0.07 -0.17% 40.75 41.09 40.369 15,254
01 May 2024 40.55 0.50 1.25% 40.02 41.197 40.02 27,614
30 Abr 2024 40.05 -1.23 -2.98% 41.19 41.50 39.75 56,486
29 Abr 2024 41.28 0.48 1.18% 41.18 41.705 40.62 24,656
26 Abr 2024 40.80 1.84 4.72% 39.24 41.245 39.24 33,889
25 Abr 2024 38.96 -0.05 -0.13% 38.80 38.99 38.51 17,566
24 Abr 2024 39.01 0.31 0.80% 38.54 39.03 38.515 20,712
23 Abr 2024 38.70 0.69 1.82% 38.16 38.7138 38.09 19,906
22 Abr 2024 38.01 0.35 0.93% 37.91 38.14 37.549 13,361
19 Abr 2024 37.66 0.18 0.48% 37.50 37.885 37.32 12,232
18 Abr 2024 37.48 0.29 0.78% 37.00 37.51 36.93 22,969
17 Abr 2024 37.19 -0.18 -0.48% 37.58 37.87 37.05 21,049
16 Abr 2024 37.37 -0.05 -0.13% 37.46 37.59 37.01 22,178
15 Abr 2024 37.42 -0.20 -0.53% 37.95 38.10 37.31 22,030
12 Abr 2024 37.62 -0.30 -0.79% 37.83 38.02 37.43 17,540
11 Abr 2024 37.92 -0.34 -0.89% 38.26 38.26 37.76 16,951
10 Abr 2024 38.26 -0.52 -1.34% 38.63 38.63 37.59 26,494
09 Abr 2024 38.78 0.40 1.04% 38.31 38.78 38.03 31,303
08 Abr 2024 38.38 -0.06 -0.16% 38.72 38.76 38.38 14,928
05 Abr 2024 38.44 0.11 0.29% 38.25 38.53 37.92 22,477
04 Abr 2024 38.33 -0.74 -1.89% 39.19 39.355 38.25 16,883
03 Abr 2024 39.07 0.53 1.38% 38.39 39.15 38.39 12,471
02 Abr 2024 38.54 -0.70 -1.78% 38.96 39.35 38.25 30,480
01 Abr 2024 39.24 -0.68 -1.70% 39.75 40.00 39.18 26,392
28 Mar 2024 39.92 0.18 0.45% 39.91 40.20 39.88 27,275
27 Mar 2024 39.74 0.38 0.97% 39.71 39.83 39.46 22,759
26 Mar 2024 39.36 0.00 0.00% 39.36 39.84 39.13 26,304
25 Mar 2024 39.36 -0.29 -0.73% 39.57 40.14 39.34 28,763
22 Mar 2024 39.65 0.16 0.41% 39.64 39.74 39.21 30,363
21 Mar 2024 39.49 0.53 1.36% 38.97 39.75 38.91 41,993
20 Mar 2024 38.96 1.51 4.03% 37.49 39.00 37.37 44,062
19 Mar 2024 37.45 0.15 0.40% 37.21 38.32 37.14 46,927
18 Mar 2024 37.30 -1.27 -3.29% 38.43 38.57 37.30 37,955