Italia markets closed

Ormat Technologies, Inc. (ORA)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,50+0,79 (+1,18%)
Alla chiusura: 04:00PM EDT
68,56 +1,06 (+1,57%)
Dopo ore: 07:17PM EDT
Periodo di tempo:
04 mag 2023 - 04 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202467,8168,2566,9667,5067,50267.167
02 mag 202467,1667,2666,0366,7166,71438.400
01 mag 202464,3666,8364,1365,7465,74384.900
30 apr 202463,6864,0063,3263,8363,83374.200
29 apr 202463,6864,7563,6464,4864,48528.400
26 apr 202463,5563,9262,5163,1163,11686.300
25 apr 202464,3664,6963,1563,7863,78462.700
24 apr 202464,7565,1364,2164,9964,99452.700
23 apr 202464,5065,5864,5065,1765,17357.200
22 apr 202464,4264,8963,8464,5764,57413.700
19 apr 202462,6163,7862,3463,7563,751.245.300
18 apr 202462,7463,1361,8662,9262,92663.400
17 apr 202460,0662,9059,5762,1162,11842.700
16 apr 202460,5360,7059,4159,9459,94504.400
15 apr 202464,3864,3860,3060,9760,97906.000
12 apr 202465,9966,5363,8964,3064,30743.000
11 apr 202465,3866,2664,1666,0866,08610.300
10 apr 202465,0165,0463,7864,5964,59521.500
09 apr 202465,0066,4164,8766,4066,40446.100
08 apr 202464,1365,1164,0064,8464,84334.300
05 apr 202463,7764,5463,4063,7363,73264.000
04 apr 202464,3665,3164,0864,1364,13337.200
03 apr 202463,3564,5263,0264,3664,36420.300
02 apr 202463,7364,2463,3463,8163,81414.700
01 apr 202465,9666,2964,2865,0965,09347.000
28 mar 202466,1767,2566,0566,1966,19456.200
27 mar 202465,7966,3365,3966,2966,29639.100
26 mar 202465,4065,8364,2265,2365,23509.200
25 mar 202466,3767,0165,5465,6365,63322.500
22 mar 202466,7166,7165,9466,3166,31355.100
21 mar 202466,2167,0065,7266,2866,28405.300
20 mar 202464,6066,3764,3965,8665,86386.800
19 mar 202463,6565,1963,6164,5564,55349.700
18 mar 202464,0364,1363,0163,4863,48283.400
15 mar 202463,5864,6363,2763,8263,82730.900
14 mar 202464,9064,9063,0463,9363,93363.700
13 mar 202465,0265,9164,5464,7064,70338.200
12 mar 202466,9566,9565,3265,5265,52420.400
11 mar 202468,8269,8167,3667,7667,76516.400
08 mar 202466,4969,0866,4968,8268,82613.000
07 mar 202465,2666,3264,9265,7765,77362.100
06 mar 202465,3365,6464,9765,0265,02256.600
05 mar 202465,6866,0764,1564,5164,51486.900
05 mar 20240.12 Dividendo
04 mar 202465,6166,1664,9165,6765,55385.300
01 mar 202465,1466,4964,0465,8165,69392.600
29 feb 202465,3166,2664,5665,1565,03834.200
28 feb 202464,5464,9764,1564,4964,37378.400
27 feb 202464,5465,2463,9464,9864,86419.900
26 feb 202464,2165,3363,2963,8363,71673.200
23 feb 202464,0565,1163,4264,4364,31428.700
22 feb 202464,8065,7662,7263,9963,871.034.400
21 feb 202465,9567,2865,7167,2267,10681.700
20 feb 202466,6567,4966,2966,8466,72441.500
16 feb 202466,4868,3266,2467,1267,00405.400
15 feb 202465,5167,6365,3967,3667,24374.300
14 feb 202464,9165,7864,4165,3465,22342.000
13 feb 202465,4965,9764,0664,3364,21450.000
12 feb 202465,3368,0065,3367,5467,42363.600
09 feb 202464,1565,4364,1265,0764,95320.300
08 feb 202464,9864,9863,5864,0463,92377.600
07 feb 202466,0266,3665,0665,4965,37483.000
06 feb 202464,0865,7263,8665,5765,45467.500
05 feb 202464,4264,8163,5664,2164,09386.600
02 feb 202465,0666,1364,0465,5565,43364.600
01 feb 202465,3766,5465,0166,3966,27373.200
31 gen 202466,1266,5964,4364,6864,56561.800
30 gen 202465,8766,2165,3765,6465,52576.200
29 gen 202465,2666,1664,5166,1266,00422.100
26 gen 202466,9967,1465,0265,0964,97312.300
25 gen 202466,0067,1665,5466,3466,22562.100
24 gen 202467,4667,4765,3265,4965,37547.500
23 gen 202468,2968,2966,4766,4866,36517.400
22 gen 202467,0768,4966,5867,3467,22378.200
19 gen 202466,7566,7565,2066,7066,58525.800
18 gen 202466,6567,1065,5466,6966,57509.900
17 gen 202466,1566,6665,4466,1866,06566.800
16 gen 202469,3269,3267,0267,0466,92596.700
12 gen 202471,4171,7569,5269,9569,82360.300
11 gen 202471,0071,0069,1670,6370,50529.000
10 gen 202472,2372,5071,0971,4671,33472.700
09 gen 202472,8673,4272,2472,5072,37398.600
08 gen 202472,6373,9572,3373,7073,57299.400
05 gen 202474,0175,2873,1873,2873,15382.900
04 gen 202475,2175,3473,4574,7374,59445.200
03 gen 202475,5476,0774,5175,5075,36441.500
02 gen 202475,6576,8875,1176,4376,29356.100
29 dic 202376,7477,0875,7575,7975,65337.200
28 dic 202376,6077,2576,4077,0876,94264.200
27 dic 202376,8577,6276,4576,9876,84186.000
26 dic 202375,7477,1975,3076,7676,62201.100
22 dic 202375,0176,8275,0175,8975,75411.200
21 dic 202374,5874,9874,0674,6574,51314.000
20 dic 202375,6375,9173,5073,5573,42447.700
19 dic 202374,9576,1574,7775,6675,52355.300
18 dic 202375,9876,0374,0274,1774,03434.300
15 dic 202375,7476,7675,2375,9375,791.105.300
14 dic 202374,7678,1574,5775,9475,80793.200
13 dic 202369,3373,6569,1373,2673,13431.700
12 dic 202370,4270,4468,6869,3969,26309.700
*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...