Italia markets closed

Olin Corporation (OLN)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,48+0,66 (+1,25%)
Alla chiusura: 04:00PM EDT
53,48 0,00 (0,00%)
Dopo ore: 04:04PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202452,8354,8752,0553,4853,482.018.200
25 apr 202452,9152,9251,8552,8252,82996.800
24 apr 202453,5353,7152,5553,0753,07802.700
23 apr 202453,4953,9153,3153,5653,56650.800
22 apr 202453,6954,4153,0653,8453,84731.700
19 apr 202453,1353,7553,0453,5953,59688.800
18 apr 202453,6353,8952,6753,1753,17699.900
17 apr 202453,8454,1352,9953,1853,18778.500
16 apr 202453,6453,8953,0653,5253,52766.800
15 apr 202454,9155,2153,4254,0054,00999.900
12 apr 202455,7356,2654,3754,4354,43838.300
11 apr 202456,8357,2355,7756,1556,151.008.500
10 apr 202457,4957,7756,1756,4356,43880.400
09 apr 202459,3159,3158,3558,7258,72498.400
08 apr 202459,0059,2858,3858,3858,38506.900
05 apr 202458,5959,0758,0158,6658,66616.800
04 apr 202460,6060,6058,8158,8358,83913.300
03 apr 202459,5159,9759,1859,4359,43877.700
02 apr 202459,1659,7558,7659,3359,33879.400
01 apr 202459,0159,7658,8259,6759,67975.500
28 mar 202458,2559,1658,1958,8058,80930.600
27 mar 202457,4858,2957,4858,2558,25610.700
26 mar 202457,0757,9856,6557,1557,151.585.800
25 mar 202456,7457,0356,5056,7256,721.038.100
22 mar 202456,9357,1056,0656,5656,561.123.400
21 mar 202457,5557,6256,8857,1557,151.220.300
20 mar 202456,0057,4855,5057,0757,071.727.000
19 mar 202456,8856,8855,5055,9655,961.432.900
18 mar 202458,1658,3356,8656,8856,881.255.100
15 mar 202457,3658,7057,3658,2558,252.140.600
14 mar 202457,6858,1857,1657,6357,63792.300
13 mar 202456,6657,9456,6657,9057,901.157.500
12 mar 202456,6256,8556,1756,4156,41915.600
11 mar 202456,7757,2255,9456,6756,67752.400
08 mar 202457,6057,9956,6456,8156,81850.700
07 mar 202455,8557,3655,8557,3057,301.195.500
06 mar 202456,2656,2955,0155,4855,48626.200
06 mar 20240.2 Dividendo
05 mar 202455,3956,3055,3155,4255,22903.200
04 mar 202454,7656,1554,5755,7755,571.094.000
01 mar 202453,8654,7853,6054,6754,471.059.000
29 feb 202452,5653,9352,4353,8053,611.257.900
28 feb 202451,8053,2251,6152,6752,48820.600
27 feb 202452,6252,8551,9652,2352,04840.500
26 feb 202451,9752,8551,6852,2552,06632.300
23 feb 202452,4153,0151,9652,5952,40746.000
22 feb 202451,6652,9151,6652,3152,12783.700
21 feb 202451,1852,2350,8651,8651,67703.500
20 feb 202450,9252,5650,0651,1550,971.204.800
16 feb 202452,6153,5952,2152,5552,36891.700
15 feb 202451,4453,0951,0552,7752,581.130.700
14 feb 202451,0651,4850,4750,9150,73673.100
13 feb 202451,1251,1549,8450,6150,431.093.600
12 feb 202451,3252,7351,3052,4552,26812.800
09 feb 202451,2051,3150,6351,2851,09568.400
08 feb 202450,7451,4650,1551,1250,94818.500
07 feb 202450,7950,9150,1750,7850,60676.200
06 feb 202449,8351,0349,6750,6350,451.001.100
05 feb 202450,2150,3849,6049,8349,651.039.100
02 feb 202451,6751,9950,4851,3551,161.654.000
01 feb 202452,5452,7551,5252,6152,421.103.000
31 gen 202453,4854,0052,0252,0751,881.231.900
30 gen 202455,6355,6352,6153,4853,292.716.200
29 gen 202455,5056,0954,4256,0455,841.392.100
26 gen 202455,0256,5653,7655,1554,952.864.900
25 gen 202451,3052,2350,7451,7551,561.692.800
24 gen 202451,1851,9650,4950,8050,621.391.800
23 gen 202452,2752,5651,4651,6851,491.404.000
22 gen 202451,0152,1850,7651,6251,431.117.700
19 gen 202450,5851,1550,1151,0550,87885.100
18 gen 202450,5651,1349,9650,7050,52917.600
17 gen 202450,4650,9449,8350,3750,19632.000
16 gen 202451,1951,4550,4151,2251,041.109.600
12 gen 202452,6353,0851,5451,7651,57627.300
11 gen 202452,3852,3851,3451,8751,68825.100
10 gen 202451,9852,4651,9252,3552,161.002.400
09 gen 202452,8452,8451,8652,3952,20917.600
08 gen 202452,4153,4951,8453,2753,08833.200
05 gen 202452,0953,4251,6952,6252,431.286.200
04 gen 202452,8853,4652,2452,2752,08938.600
03 gen 202453,7453,9352,4552,9352,74775.700
02 gen 202453,6455,1853,5554,2754,07779.300
29 dic 202354,3554,5453,8253,9553,76766.200
28 dic 202354,8655,1754,0654,4354,23449.400
27 dic 202355,2555,5254,8955,0554,851.041.400
26 dic 202354,0055,5453,9955,1554,95755.500
22 dic 202352,9354,0052,9253,9053,71981.400
21 dic 202352,7452,8651,9952,6852,49594.900
20 dic 202353,0253,6052,1352,1551,961.092.500
19 dic 202352,9053,9152,7653,2353,041.449.300
18 dic 202353,3453,5552,2552,5252,331.070.800
15 dic 202352,6853,1152,2352,7052,513.418.900
14 dic 202350,9953,3150,9652,8952,703.216.700
13 dic 202348,0050,0847,6550,0049,821.407.900
12 dic 202349,8349,8347,9047,9847,811.201.000
11 dic 202349,7250,4249,5149,8949,711.127.500
08 dic 202349,9050,7149,4449,9849,801.719.900
07 dic 202349,2750,1948,9049,6949,511.077.800
06 dic 202349,2950,0648,8949,4349,253.013.100
05 dic 202349,7249,9348,5549,0448,861.378.300
*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...