Italia markets closed
FTSE MIB
33.107,85 -79,04 (-0,24%) Dow Jones
39.265,73 +101,67 (+0,26%) Nasdaq
17.908,97 +50,29 (+0,28%) Nikkei 225
39.583,08 +241,54 (+0,61%) Petrolio
81,23 -0,51 (-0,62%) Bitcoin EUR
56.814,55 -688,12 (-1,20%)
OFS Credit Company, Inc. (OCCIO)
NasdaqCM - NasdaqCM Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 04:00PM EDT. Mercato aperto.
Periodo di tempo:
28 giu 2023 - 28 giu 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 27 giu 2024 | 24,10 | 24,14 | 24,14 | 24,14 | 24,14 | 244 |
| 26 giu 2024 | 24,13 | 24,13 | 24,13 | 24,13 | 24,13 | - |
| 25 giu 2024 | 24,23 | 24,23 | 24,09 | 24,13 | 24,13 | 1.300 |
| 24 giu 2024 | 24,08 | 24,14 | 24,08 | 24,08 | 24,08 | 2.000 |
| 21 giu 2024 | 24,24 | 24,24 | 24,19 | 24,23 | 24,23 | 2.200 |
| 20 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | - |
| 18 giu 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,20 | 300 |
| 18 giu 2024 | 0.128 Dividendo | |||||
| 17 giu 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,09 | 100 |
| 14 giu 2024 | 24,22 | 24,26 | 24,22 | 24,26 | 24,13 | 500 |
| 13 giu 2024 | 24,16 | 24,16 | 24,16 | 24,16 | 24,03 | - |
| 12 giu 2024 | 24,17 | 24,20 | 24,13 | 24,16 | 24,03 | 2.900 |
| 11 giu 2024 | 24,05 | 24,15 | 24,05 | 24,15 | 24,02 | 600 |
| 10 giu 2024 | 24,19 | 24,19 | 24,01 | 24,15 | 24,02 | 2.500 |
| 07 giu 2024 | 24,06 | 24,15 | 23,99 | 24,15 | 24,02 | 1.900 |
| 06 giu 2024 | 24,01 | 24,05 | 24,01 | 24,05 | 23,92 | 700 |
| 05 giu 2024 | 24,10 | 24,10 | 23,99 | 23,99 | 23,86 | 800 |
| 04 giu 2024 | 24,20 | 24,20 | 24,10 | 24,14 | 24,01 | 1.700 |
| 03 giu 2024 | 24,25 | 24,29 | 24,10 | 24,10 | 23,97 | 600 |
| 31 mag 2024 | 24,12 | 24,22 | 24,04 | 24,16 | 24,03 | 2.200 |
| 30 mag 2024 | 24,07 | 24,12 | 24,03 | 24,04 | 23,91 | 1.200 |
| 29 mag 2024 | 24,09 | 24,10 | 24,05 | 24,09 | 23,97 | 1.300 |
| 28 mag 2024 | 24,13 | 24,15 | 24,05 | 24,15 | 24,02 | 1.400 |
| 24 mag 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 24,07 | 300 |
| 23 mag 2024 | 24,03 | 24,22 | 24,03 | 24,22 | 24,09 | 500 |
| 22 mag 2024 | 24,11 | 24,11 | 24,01 | 24,01 | 23,88 | 700 |
| 21 mag 2024 | 24,22 | 24,22 | 24,22 | 24,22 | 24,09 | - |
| 20 mag 2024 | 24,11 | 24,22 | 24,11 | 24,22 | 24,09 | 900 |
| 20 mag 2024 | 0.128 Dividendo | |||||
| 17 mag 2024 | 24,26 | 24,26 | 24,26 | 24,26 | 24,00 | - |
| 16 mag 2024 | 24,16 | 24,26 | 24,16 | 24,26 | 24,00 | 1.400 |
| 15 mag 2024 | 24,16 | 24,22 | 24,12 | 24,12 | 23,87 | 7.100 |
| 14 mag 2024 | 24,14 | 24,14 | 24,10 | 24,10 | 23,85 | 500 |
| 13 mag 2024 | 24,11 | 24,16 | 24,00 | 24,00 | 23,75 | 5.300 |
| 10 mag 2024 | 23,95 | 24,04 | 23,95 | 24,04 | 23,79 | 1.400 |
| 09 mag 2024 | 24,09 | 24,14 | 24,09 | 24,13 | 23,88 | 700 |
| 08 mag 2024 | 24,16 | 24,16 | 24,01 | 24,01 | 23,76 | 900 |
| 07 mag 2024 | 24,09 | 24,16 | 23,80 | 24,01 | 23,76 | 6.000 |
| 06 mag 2024 | 24,03 | 24,16 | 24,01 | 24,09 | 23,84 | 8.400 |
| 03 mag 2024 | 23,96 | 24,03 | 23,96 | 24,01 | 23,76 | 1.200 |
| 02 mag 2024 | 23,96 | 24,02 | 23,96 | 23,96 | 23,71 | 1.300 |
| 01 mag 2024 | 23,95 | 24,00 | 23,88 | 23,95 | 23,70 | 2.000 |
| 30 apr 2024 | 24,08 | 24,08 | 23,90 | 23,98 | 23,73 | 1.500 |
| 29 apr 2024 | 23,93 | 23,93 | 23,76 | 23,76 | 23,51 | 700 |
| 26 apr 2024 | 23,95 | 24,09 | 23,95 | 24,09 | 23,84 | 1.700 |
| 25 apr 2024 | 23,74 | 23,77 | 23,74 | 23,75 | 23,50 | 3.300 |
| 24 apr 2024 | 24,02 | 24,02 | 23,72 | 23,72 | 23,47 | 4.500 |
| 23 apr 2024 | 23,80 | 23,92 | 23,80 | 23,92 | 23,67 | 1.200 |
| 22 apr 2024 | 23,95 | 23,95 | 23,90 | 23,90 | 23,65 | 1.100 |
| 19 apr 2024 | 24,10 | 24,10 | 23,97 | 23,97 | 23,72 | 1.400 |
| 18 apr 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,65 | 400 |
| 18 apr 2024 | 0.128 Dividendo | |||||
| 17 apr 2024 | 23,93 | 23,93 | 23,93 | 23,93 | 23,55 | 300 |
| 16 apr 2024 | 24,14 | 24,14 | 23,93 | 23,93 | 23,55 | 1.100 |
| 15 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,23 | - |
| 12 apr 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,23 | 400 |
| 11 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,50 | 600 |
| 10 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,60 | - |
| 09 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,60 | - |
| 08 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,60 | - |
| 05 apr 2024 | 23,92 | 23,98 | 23,92 | 23,98 | 23,60 | 200 |
| 04 apr 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,50 | 200 |
| 03 apr 2024 | 23,99 | 24,02 | 23,88 | 24,02 | 23,64 | 2.500 |
| 02 apr 2024 | 24,08 | 24,14 | 24,08 | 24,14 | 23,76 | 1.300 |
| 01 apr 2024 | 23,98 | 23,98 | 23,98 | 23,98 | 23,60 | 200 |
| 28 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,50 | - |
| 27 mar 2024 | 23,78 | 23,88 | 23,78 | 23,88 | 23,50 | 1.100 |
| 26 mar 2024 | 23,63 | 23,63 | 23,63 | 23,63 | 23,26 | - |
| 25 mar 2024 | 23,84 | 23,87 | 23,63 | 23,63 | 23,26 | 5.400 |
| 22 mar 2024 | 23,95 | 23,95 | 23,75 | 23,87 | 23,49 | 1.600 |
| 21 mar 2024 | 23,95 | 24,04 | 23,95 | 23,95 | 23,57 | 800 |
| 20 mar 2024 | 24,12 | 24,12 | 24,12 | 24,12 | 23,74 | 400 |
| 19 mar 2024 | 24,05 | 24,05 | 24,02 | 24,05 | 23,67 | 1.500 |
| 18 mar 2024 | 23,99 | 24,00 | 23,99 | 23,99 | 23,61 | 1.200 |
| 18 mar 2024 | 0.128 Dividendo | |||||
| 15 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,59 | - |
| 14 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,59 | - |
| 13 mar 2024 | 24,09 | 24,10 | 24,09 | 24,10 | 23,59 | 500 |
| 12 mar 2024 | 23,88 | 24,09 | 23,88 | 24,09 | 23,58 | 2.800 |
| 11 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,51 | - |
| 08 mar 2024 | 24,02 | 24,02 | 24,02 | 24,02 | 23,51 | 400 |
| 07 mar 2024 | 23,99 | 24,03 | 23,99 | 24,02 | 23,51 | 2.100 |
| 06 mar 2024 | 23,91 | 23,91 | 23,91 | 23,91 | 23,41 | - |
| 05 mar 2024 | 23,95 | 23,95 | 23,91 | 23,91 | 23,41 | 400 |
| 04 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,40 | 500 |
| 01 mar 2024 | 23,88 | 23,88 | 23,88 | 23,88 | 23,38 | 400 |
| 29 feb 2024 | 23,79 | 23,81 | 23,79 | 23,81 | 23,31 | 400 |
| 28 feb 2024 | 23,85 | 23,85 | 23,78 | 23,78 | 23,28 | 400 |
| 27 feb 2024 | 23,83 | 23,83 | 23,83 | 23,83 | 23,33 | - |
| 26 feb 2024 | 23,85 | 23,87 | 23,83 | 23,83 | 23,33 | 3.100 |
| 23 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,32 | 100 |
| 22 feb 2024 | 23,78 | 23,84 | 23,78 | 23,82 | 23,32 | 4.100 |
| 21 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,18 | - |
| 20 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,18 | 300 |
| 16 feb 2024 | 23,67 | 23,67 | 23,67 | 23,67 | 23,17 | 200 |
| 15 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,18 | - |
| 15 feb 2024 | 0.128 Dividendo | |||||
| 14 feb 2024 | 23,68 | 23,68 | 23,68 | 23,68 | 23,06 | 300 |
| 13 feb 2024 | 23,82 | 23,82 | 23,82 | 23,82 | 23,19 | 200 |
| 12 feb 2024 | 23,65 | 23,90 | 23,63 | 23,90 | 23,27 | 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...
© 2024 Yahoo. Tutti i diritti riservati.