Italia markets close in 8 hours 19 minutes

Blue Owl Capital Corporation (OBDC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
16,35-0,20 (-1,21%)
Alla chiusura: 04:00PM EDT
16,49 +0,14 (+0,86%)
Dopo ore: 07:56PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
13 mag 202416,5716,5916,3516,3516,352.661.900
10 mag 202416,3016,5616,2816,5516,552.293.600
09 mag 202416,1016,4216,0416,1716,172.836.400
08 mag 202416,3016,3316,2216,3216,322.018.500
07 mag 202416,3516,4216,3116,3216,322.204.700
06 mag 202416,1116,3416,1016,3316,333.067.800
03 mag 202416,0716,1215,9916,0216,021.325.400
02 mag 202416,1316,1615,9816,0416,041.509.000
01 mag 202415,9016,0715,9016,0416,042.009.400
30 apr 202415,9015,9715,8615,9015,901.530.100
29 apr 202415,9516,0215,9115,9515,951.796.300
26 apr 202415,7815,9515,7515,9315,931.546.900
25 apr 202415,7515,8215,7115,7515,751.183.200
24 apr 202415,7615,8515,7415,8115,811.861.700
23 apr 202415,7915,8015,7315,7415,741.999.400
22 apr 202415,6015,8215,5815,7915,792.439.700
19 apr 202415,4615,5815,4415,5415,542.232.000
18 apr 202415,4215,4815,3315,4515,451.738.000
17 apr 202415,4515,4915,2715,3515,351.424.900
16 apr 202415,3515,4215,2515,3915,392.046.700
15 apr 202415,5615,5815,2815,3015,303.094.200
12 apr 202415,5015,8315,3415,4315,432.088.000
11 apr 202415,4915,5815,4315,5415,542.662.500
10 apr 202415,5015,5515,4515,4915,491.606.800
09 apr 202415,6015,6715,5515,5715,571.699.300
08 apr 202415,4915,6015,4715,5715,571.730.400
05 apr 202415,3915,4815,3415,4715,471.374.200
04 apr 202415,4015,4715,3215,3315,332.699.000
03 apr 202415,3515,4315,3015,3015,302.399.300
02 apr 202415,2215,4115,2015,3715,372.605.100
01 apr 202415,4015,4315,2615,2815,281.882.000
28 mar 202415,3015,4215,3015,3815,382.798.500
27 mar 202415,2415,3215,2115,2715,272.189.600
27 mar 20240.37 Dividendo
26 mar 202415,5015,5515,4215,5315,162.518.500
25 mar 202415,4215,5215,3915,4115,042.125.000
22 mar 202415,4515,4615,3515,4015,031.268.000
21 mar 202415,3315,4815,3115,4115,041.741.300
20 mar 202415,2515,4115,2015,3314,963.077.500
19 mar 202415,2215,3015,1615,2414,881.983.200
18 mar 202415,1915,3215,1315,2514,893.760.100
15 mar 202415,0515,2414,9915,2214,862.736.900
14 mar 202415,3015,3115,0315,0414,681.623.900
13 mar 202415,2415,3715,2315,2914,931.572.400
12 mar 202415,2015,2315,1515,2014,841.344.500
11 mar 202415,1715,2615,1015,1814,822.055.800
08 mar 202415,1315,2215,0915,1714,812.288.100
07 mar 202415,1115,1615,0615,0914,732.035.000
06 mar 202415,0515,1515,0315,0914,732.163.400
05 mar 202415,0515,1014,9614,9614,601.930.800
04 mar 202415,0015,1214,9415,0514,692.077.800
01 mar 202415,0615,1014,9315,0514,691.873.300
29 feb 202415,0115,0914,9915,0814,721.840.900
29 feb 20240.08 Dividendo
28 feb 202415,1115,1215,0015,0414,601.849.800
27 feb 202415,1015,1014,9215,0914,652.021.500
26 feb 202415,0915,1215,0015,0614,621.920.500
23 feb 202415,2615,2715,0615,0814,642.993.100
22 feb 202415,2015,3515,0415,1914,754.520.700
21 feb 202414,9615,0714,9015,0014,562.604.900
20 feb 202414,9615,0014,8614,9614,531.845.100
16 feb 202414,9715,0214,9014,9714,541.662.500
15 feb 202414,8215,0114,8214,9814,552.732.600
14 feb 202414,8514,9014,6814,8114,382.210.600
13 feb 202414,7214,8114,6514,7714,341.430.400
12 feb 202414,7414,9014,7314,8614,431.434.700
09 feb 202414,6214,7814,6214,7414,311.642.800
08 feb 202414,7114,7214,5814,6514,221.421.800
07 feb 202414,5614,6914,5114,6714,242.225.400
06 feb 202414,6514,7014,4514,5314,111.501.000
05 feb 202414,7414,7414,5214,6414,221.583.300
02 feb 202414,7514,8214,6814,7714,341.390.600
01 feb 202414,8414,8914,6814,7914,361.815.300
31 gen 202415,0215,0614,8114,8214,391.377.300
30 gen 202414,9815,0614,9715,0514,611.740.700
29 gen 202415,0915,1214,9214,9814,551.520.200
26 gen 202415,0515,1215,0315,1014,661.146.700
25 gen 202415,1115,1314,9815,0414,601.078.500
24 gen 202415,1315,1515,0415,0614,621.194.900
23 gen 202415,1015,1615,0415,1114,671.315.900
22 gen 202415,0615,1815,0315,1314,691.712.400
19 gen 202415,1215,1315,0215,0614,621.683.900
18 gen 202414,9815,1014,9115,0714,632.064.800
17 gen 202414,9514,9814,8614,9314,501.699.300
16 gen 202415,0715,1414,9015,0014,561.951.300
12 gen 202415,1515,1815,0715,1014,662.273.800
11 gen 202415,0515,0814,8315,0714,632.057.600
10 gen 202415,0815,1615,0315,0514,612.229.100
09 gen 202415,0415,1514,9915,0614,621.522.300
08 gen 202414,9615,1014,9115,0814,643.201.400
05 gen 202414,9715,0214,9114,9614,531.791.600
04 gen 202414,6914,9714,6714,9114,482.030.900
03 gen 202414,6214,6814,5014,6314,211.630.400
02 gen 202414,6914,7814,6214,7114,282.365.700
29 dic 202314,8814,9114,7614,7614,331.641.500
28 dic 202314,8614,9714,8014,8514,422.485.000
28 dic 20230.35 Dividendo
27 dic 202315,1715,1915,0515,1714,392.035.500
26 dic 202315,1615,2715,1115,1414,362.033.000
22 dic 202315,0015,1114,9815,0514,281.966.900
*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...