Italia markets open in 2 hours 22 minutes

Owens Corning (OC)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
143,67+2,11 (+1,49%)
Alla chiusura: 04:00PM EST
142,58 -1,09 (-0,76%)
Dopo ore: 06:25PM EST
Periodo di tempo:
22 feb 2023 - 22 feb 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 feb 2024142,35144,20142,12143,67143,67626.700
20 feb 2024139,23141,60138,70141,56141,56956.800
16 feb 2024140,62143,00139,11139,95139,95972.800
15 feb 2024141,64142,29138,76142,23142,231.254.700
14 feb 2024149,94150,00142,47143,03143,031.752.500
13 feb 2024145,29148,61144,25147,04147,041.450.100
12 feb 2024147,39150,79146,89149,25149,251.220.500
09 feb 2024151,73153,14144,96148,21148,212.909.900
08 feb 2024159,90160,18158,36159,49159,49714.800
07 feb 2024155,25159,83154,24158,57158,57614.200
06 feb 2024152,99153,99152,29153,26153,26358.000
05 feb 2024153,36154,09151,32152,99152,99288.400
02 feb 2024153,73156,28152,18155,42155,42447.400
01 feb 2024153,20155,74151,45155,68155,68452.400
31 gen 2024152,00154,27151,03151,53151,53497.200
30 gen 2024151,98153,65151,55152,97152,97303.000
29 gen 2024150,39152,64150,34152,14152,14465.700
26 gen 2024149,74150,95149,38150,20150,20510.300
25 gen 2024148,68149,80147,29149,72149,72472.100
24 gen 2024150,09150,09146,62146,85146,85484.100
23 gen 2024153,27154,23147,94148,67148,67632.300
22 gen 2024152,13154,55151,76154,46154,46516.700
19 gen 2024151,05151,33149,21150,63150,63403.500
18 gen 2024149,56150,78147,91150,71150,71357.700
17 gen 2024146,50148,15146,01147,75147,75372.300
16 gen 2024147,49148,15146,37147,96147,96449.500
12 gen 2024151,22151,22148,21149,22149,22422.300
11 gen 2024150,00150,88148,04150,29150,29329.900
10 gen 2024151,38153,49150,29150,78150,78529.500
09 gen 2024148,81151,56148,32151,15151,15449.800
08 gen 2024148,05150,28147,72149,99149,99538.500
05 gen 2024144,20148,44143,72147,42147,42687.700
05 gen 20240.6 Dividendo
04 gen 2024144,82147,50144,82145,24144,64533.600
03 gen 2024146,33147,22143,62145,75145,15794.700
02 gen 2024147,00148,86145,90148,77148,16678.800
29 dic 2023148,13149,13147,69148,23147,62390.100
28 dic 2023150,39151,67147,94148,75148,14311.800
27 dic 2023148,24149,26147,79148,75148,14345.400
26 dic 2023149,00149,31147,98148,26147,65274.200
22 dic 2023148,53149,03147,23148,52147,91522.900
21 dic 2023149,24149,24146,82147,95147,34800.300
20 dic 2023149,48151,13147,17147,49146,88877.800
19 dic 2023150,13150,76149,17149,93149,31688.600
18 dic 2023153,02153,31148,22148,89148,27763.800
15 dic 2023152,55155,19151,44152,43151,803.107.500
14 dic 2023148,56153,65148,56152,78152,151.430.500
13 dic 2023143,48146,39140,94146,19145,591.384.100
12 dic 2023143,50144,40142,94143,16142,57680.300
11 dic 2023143,37144,28142,89143,80143,21713.800
08 dic 2023142,15143,57141,79143,36142,77992.200
07 dic 2023138,85141,03138,26141,00140,42650.200
06 dic 2023139,03141,28138,71138,82138,25642.200
05 dic 2023137,31139,84137,29138,08137,51805.900
04 dic 2023138,13138,84137,09137,77137,20650.400
01 dic 2023135,48139,50135,01139,03138,46953.500
30 nov 2023134,02135,90132,62135,58135,021.019.400
29 nov 2023134,00135,62133,68134,14133,59602.500
28 nov 2023133,10133,98131,67132,17131,62494.500
27 nov 2023132,32134,52131,77133,62133,07572.200
24 nov 2023131,61133,09131,61133,06132,51228.400
22 nov 2023131,60133,04130,91132,24131,69468.900
21 nov 2023129,89131,51129,25130,65130,11592.000
20 nov 2023130,90131,75129,50130,72130,18690.500
17 nov 2023129,76131,43129,71131,37130,83844.600
16 nov 2023130,05131,60128,79129,29128,76837.800
15 nov 2023130,14131,99129,56129,82129,28766.900
14 nov 2023127,64131,21127,64130,46129,92946.300
13 nov 2023123,26124,52123,10124,08123,57480.000
10 nov 2023122,22124,39121,32124,30123,79629.500
09 nov 2023123,13124,00121,08121,72121,22718.700
08 nov 2023120,83123,41120,17122,36121,85892.700
07 nov 2023121,09122,81120,87121,49120,99783.400
06 nov 2023121,95122,85120,91121,33120,83777.400
03 nov 2023121,03124,11120,83122,66122,15874.800
02 nov 2023118,00120,13117,32118,54118,05913.100
01 nov 2023113,29116,06112,32115,81115,331.394.300
31 ott 2023113,47114,60112,80113,37112,90881.100
30 ott 2023113,00113,79111,57112,66112,19726.100
27 ott 2023113,86114,24110,96111,53111,07715.100
26 ott 2023111,74114,30111,00113,86113,391.492.000
25 ott 2023110,91118,73109,95110,60110,142.147.500
24 ott 2023124,90125,55122,37123,35122,841.100.300
23 ott 2023122,64124,92122,58123,07122,56783.200
20 ott 2023123,15124,06121,73122,97122,46887.900
19 ott 2023123,26124,95122,11122,83122,321.028.300
18 ott 2023126,75126,87123,27123,53123,02934.900
17 ott 2023127,37129,78126,96128,48127,95854.200
16 ott 2023129,06130,24127,46129,03128,50622.500
13 ott 2023129,24130,52126,57127,43126,90646.000
13 ott 20230.52 Dividendo
12 ott 2023135,33135,90127,38129,22128,17933.700
11 ott 2023134,03136,58133,91136,56135,45549.800
10 ott 2023132,38135,00132,03133,65132,56714.900
09 ott 2023131,08132,72128,52132,01130,94647.700
06 ott 2023131,32133,72130,50132,40131,32526.100
05 ott 2023132,23134,53131,86132,66131,58891.100
04 ott 2023131,61132,96129,65132,37131,29862.000
03 ott 2023133,92134,54129,76130,31129,25773.900
02 ott 2023135,79137,28134,06134,57133,47563.600
*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...