Italia markets open in 7 hours 50 minutes

O-I Glass, Inc. (OI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
12,58-2,38 (-15,91%)
Alla chiusura: 04:00PM EDT
12,70 +0,12 (+0,95%)
Dopo ore: 06:15PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202413,1013,6512,4012,5812,589.063.054
30 apr 202415,4615,6214,9214,9614,961.976.900
29 apr 202415,1415,7215,1415,6615,661.954.900
26 apr 202414,8715,3414,8215,0715,071.097.300
25 apr 202414,9215,0814,6114,8514,851.102.100
24 apr 202414,8914,9714,5614,8914,891.428.300
23 apr 202414,7115,0014,7114,8514,85908.700
22 apr 202414,5914,8814,4414,8114,811.164.700
19 apr 202414,7514,8314,1414,5714,572.734.200
18 apr 202415,1715,4715,0615,4215,42951.800
17 apr 202415,3315,5715,0915,0915,091.096.400
16 apr 202415,1815,3815,0315,1815,181.758.300
15 apr 202415,4715,7515,2315,3115,311.116.600
12 apr 202415,8015,9115,2615,3015,301.540.400
11 apr 202416,0316,1615,7215,8715,871.138.100
10 apr 202415,7116,1915,5216,1016,101.570.200
09 apr 202415,5616,0815,5516,0516,051.020.200
08 apr 202415,6815,8815,4115,5115,511.490.200
05 apr 202416,0516,1015,5215,6915,692.434.800
04 apr 202417,1617,2916,0416,0916,091.649.700
03 apr 202416,9517,5816,9517,2517,252.219.600
02 apr 202416,5816,9916,4416,9716,972.106.400
01 apr 202416,7317,0116,5916,7616,761.457.400
28 mar 202416,2316,7516,2316,5916,591.757.900
27 mar 202415,7716,1915,7416,1916,19868.200
26 mar 202415,6515,7315,4915,6115,61773.600
25 mar 202415,4515,9315,4515,5515,55763.700
22 mar 202415,6315,6915,3215,3415,34934.800
21 mar 202415,5715,7015,4815,6415,641.113.000
20 mar 202415,0215,5815,0215,4615,46872.600
19 mar 202415,1715,4715,1115,1815,181.011.400
18 mar 202415,4415,5615,0715,1315,131.610.400
15 mar 202415,1815,6515,1315,5615,562.894.900
14 mar 202415,5815,6315,0915,2515,251.959.000
13 mar 202415,9716,3315,6415,6615,661.444.100
12 mar 202416,8016,8015,9816,0416,041.299.500
11 mar 202416,1016,7416,0516,5716,571.105.900
08 mar 202417,0417,1216,2416,2516,251.280.700
07 mar 202416,3916,9716,2616,8816,881.692.000
06 mar 202416,9116,9216,1816,2016,201.672.100
05 mar 202416,6817,1716,6816,8316,83954.700
04 mar 202417,2217,3616,7716,8316,831.867.700
01 mar 202416,9617,3116,8617,2117,211.089.100
29 feb 202416,7217,1316,6716,9216,921.750.400
28 feb 202416,8717,1116,5216,5216,521.007.100
27 feb 202417,4717,5216,8817,0817,082.181.600
26 feb 202417,1517,3717,0317,2617,261.191.600
23 feb 202417,1617,3316,9917,2517,251.222.100
22 feb 202416,9217,2716,8817,1117,111.339.100
21 feb 202416,4617,0516,4117,0317,031.300.100
20 feb 202415,8816,5515,8016,4616,461.792.400
16 feb 202416,7316,7316,0516,1016,101.363.000
15 feb 202416,3716,8816,2916,8616,861.669.900
14 feb 202416,3616,4115,9416,3216,321.638.100
13 feb 202416,2916,5616,1016,2516,253.130.300
12 feb 202415,5316,8215,5316,8016,803.061.700
09 feb 202415,9315,9415,4815,5215,522.263.800
08 feb 202416,2016,3615,4916,1116,116.272.100
07 feb 202415,7816,4115,1916,3916,394.444.100
06 feb 202414,2314,6014,0214,3714,372.825.000
05 feb 202414,7214,7914,3014,5114,511.848.600
02 feb 202414,7115,1614,6015,0015,001.706.500
01 feb 202414,7514,9614,5114,9314,933.830.600
31 gen 202415,1315,1414,4914,5614,563.866.200
30 gen 202415,0415,3414,9915,0915,091.380.500
29 gen 202415,2415,2614,9315,1915,191.482.300
26 gen 202415,1515,5015,1315,3215,321.098.200
25 gen 202415,0515,1114,8315,0415,04968.000
24 gen 202415,1715,1714,7214,8114,811.072.500
23 gen 202415,1715,2614,8514,9714,971.575.900
22 gen 202415,0615,3114,9214,9214,921.514.300
19 gen 202414,7615,0814,5015,0015,001.144.000
18 gen 202414,7114,7314,4614,6814,681.125.800
17 gen 202415,0615,1814,6614,6714,671.304.600
16 gen 202415,5715,5715,2815,3515,351.059.900
12 gen 202415,8915,9515,3815,3915,39719.300
11 gen 202415,6715,7415,4115,6615,661.566.600
10 gen 202415,4215,7115,4215,6515,651.331.900
09 gen 202415,6015,6215,3915,5315,531.526.800
08 gen 202415,4115,8815,4115,8815,881.294.300
05 gen 202415,2115,7315,1915,5115,511.436.400
04 gen 202415,2715,5315,0815,2815,281.834.700
03 gen 202415,9116,0315,2015,2015,202.672.800
02 gen 202416,1716,5916,1016,2216,221.111.500
29 dic 202316,5816,6216,2916,3816,38977.300
28 dic 202316,9016,9816,5616,6516,65910.500
27 dic 202317,3117,3516,9516,9716,971.306.800
26 dic 202316,6617,3316,6617,2617,263.297.700
22 dic 202316,5916,7716,5016,7616,76936.400
21 dic 202316,0316,5315,8916,4916,491.713.200
20 dic 202316,0716,3315,8515,8815,882.124.900
19 dic 202315,9616,2015,9616,1416,141.729.500
18 dic 202315,9016,0215,8115,8615,861.714.700
15 dic 202316,1916,2215,8215,8315,834.847.500
14 dic 202316,2016,6315,9916,1216,121.812.900
13 dic 202315,4216,0015,2715,9315,932.095.300
12 dic 202315,4415,5315,3215,4415,44957.900
11 dic 202315,4315,5915,3415,5515,551.136.600
08 dic 202315,3915,6915,2915,3615,361.269.100
07 dic 202315,3515,5315,2215,4515,451.351.300
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...