Italia markets close in 8 hours 15 minutes

Owens Corning (OC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,16+1,07 (+1,19%)
Alla chiusura: 04:00PM EST
91,00 -0,16 (-0,18%)
Dopo ore: 06:55PM EST
Periodo di tempo:
05 dic 2021 - 05 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 dic 202289,9391,7989,1491,1691,161.256.400
01 dic 202290,4691,6289,4490,0990,09804.300
30 nov 202289,2289,6286,1388,8488,841.682.600
29 nov 202287,8789,6587,3089,6389,63797.500
28 nov 202290,0690,4087,7888,3288,32694.200
25 nov 202290,2191,4290,1790,9690,96309.900
23 nov 202291,6092,8290,9791,1491,14375.100
22 nov 202290,4791,9190,1091,8491,84662.900
21 nov 202289,3490,3388,9389,6689,66574.500
18 nov 202291,0391,6088,8990,0690,06975.300
17 nov 202288,3389,6187,6389,3189,311.015.300
16 nov 202290,7091,3590,2090,6290,62845.400
15 nov 202292,1393,3391,0591,5491,541.223.200
14 nov 202291,0092,7190,1690,2490,24959.900
11 nov 202291,7293,4290,6892,0692,061.413.700
10 nov 202287,7793,5587,7791,3691,361.238.900
09 nov 202286,5287,9983,8683,9983,991.072.400
08 nov 202286,3488,0186,0087,3987,391.116.800
07 nov 202285,0285,7582,9385,4085,40895.000
04 nov 202283,2384,7181,9083,9283,92808.300
03 nov 202280,8782,8480,2481,4481,441.060.500
02 nov 202284,9586,3282,3182,3382,331.076.100
01 nov 202286,3587,4183,4585,4885,481.194.900
31 ott 202284,0286,2383,6485,6185,611.607.000
28 ott 202283,1185,0282,9684,5984,59875.500
27 ott 202285,3286,7983,1183,4483,441.547.800
26 ott 202288,9089,0083,7685,1785,171.756.700
25 ott 202286,8090,0286,8089,3989,391.455.500
24 ott 202286,2487,4385,0486,9186,911.180.900
21 ott 202282,5786,1482,0785,9585,951.358.900
20 ott 202283,5484,9780,9181,2981,291.034.800
19 ott 202285,5486,3283,6283,9983,991.319.100
18 ott 202285,6388,4585,2886,6486,641.339.100
17 ott 202282,9683,9181,6882,4382,431.126.200
14 ott 202285,5086,6480,7581,0181,011.426.600
14 ott 20220.35 Dividendo
13 ott 202283,7786,3781,5885,5185,161.719.400
12 ott 202285,9986,6284,4785,7385,381.106.500
11 ott 202285,1187,8584,9786,4886,131.063.300
10 ott 202284,4786,3984,4785,5885,231.010.500
07 ott 202283,8584,9083,1484,3183,961.204.200
06 ott 202283,4586,0383,1985,2384,881.075.500
05 ott 202283,3485,0282,9684,1183,77840.400
04 ott 202283,8385,7383,6885,3284,97894.600
03 ott 202280,2482,8079,7881,8481,511.036.400
30 set 202278,4980,0377,9178,6178,291.110.600
29 set 202279,5280,5877,3178,2177,891.029.200
28 set 202277,5481,4777,5480,8980,561.201.000
27 set 202276,3479,1975,5276,6876,371.383.900
26 set 202276,2977,4974,9175,0674,751.157.500
23 set 202275,5777,0574,2277,0076,681.207.000
22 set 202278,8578,8576,8777,0876,761.143.900
21 set 202281,2682,2179,2379,2478,92623.900
20 set 202281,1181,6479,7180,7680,43706.800
19 set 202280,8082,8080,8082,3982,05870.600
16 set 202282,9082,9080,9581,6581,321.857.500
15 set 202283,1285,1882,9683,6183,27694.900
14 set 202284,9785,3882,4483,6183,271.195.700
13 set 202286,7787,1484,4784,9284,571.454.500
12 set 202288,0390,5688,0189,7189,342.005.000
09 set 202285,6587,6985,4587,5387,171.000.800
08 set 202281,9984,4781,5784,4184,061.044.300
07 set 202280,9983,4380,9683,0782,73875.400
06 set 202281,3382,2379,8280,8380,501.073.100
02 set 202282,3683,2680,3180,9280,591.788.000
01 set 202281,2281,4379,5580,7680,431.510.200
31 ago 202283,1283,6081,6181,7381,401.866.500
30 ago 202284,2584,7282,3683,4083,061.919.400
29 ago 202284,5785,0783,7484,1083,761.543.600
26 ago 202289,3289,7585,2885,3384,98841.700
25 ago 202287,7589,9087,5789,6389,26875.800
24 ago 202285,9487,6285,2087,4287,06828.700
23 ago 202287,1888,2686,7686,8586,49866.000
22 ago 202288,2888,6186,8186,8686,50901.600
19 ago 202291,0091,0089,3189,8889,51513.900
18 ago 202291,7291,9791,0291,4591,08467.500
17 ago 202290,6391,6689,8191,3991,02678.500
16 ago 202289,8692,1589,8191,8091,42681.400
15 ago 202290,2891,2489,5390,3589,98570.700
12 ago 202290,0291,2389,6991,1990,82449.800
11 ago 202288,9692,0788,7590,2289,85994.200
10 ago 202288,0588,9287,4887,7487,38600.200
09 ago 202286,1386,7485,2486,0585,70691.300
08 ago 202287,1388,3686,6087,1486,78723.300
05 ago 202287,3987,8585,2286,3085,95987.700
04 ago 202287,8190,2487,4088,9988,63669.900
03 ago 202289,3289,9587,0888,3988,03646.900
02 ago 202292,1892,4089,1089,2888,91903.100
01 ago 202291,7393,2091,0292,9392,55856.300
29 lug 202290,4693,2390,4692,7492,361.263.100
28 lug 202285,6990,1084,6890,0189,641.577.400
27 lug 202284,7085,3281,5384,5284,171.464.300
26 lug 202283,1083,8082,0982,7882,44966.800
25 lug 202284,2084,6482,9683,6283,28988.000
22 lug 202285,0185,9283,3684,0483,70725.900
21 lug 202283,2784,8282,2684,6284,27704.700
20 lug 202282,5984,0881,8683,7683,42505.200
19 lug 202282,1882,9281,4282,8282,48577.200
18 lug 202281,5282,0580,2880,5180,18849.700
15 lug 202280,6881,0678,1280,4780,141.548.000
*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...