Italia markets closed
Dow Jones
38.396,37 -107,32 (-0,28%) Nasdaq
15.684,06 -12,58 (-0,08%) Nikkei 225
38.460,08 +907,92 (+2,42%) EUR/USD
1,0696 -0,0008 (-0,07%) Bitcoin EUR
60.613,64 -1.761,19 (-2,82%) CMC Crypto 200
1.398,15 -25,95 (-1,82%)
Olympus Corporation (OCPNF)
Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 12:18PM EDT. Mercato aperto.
Periodo di tempo:
24 apr 2023 - 24 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 23 apr 2024 | 13,97 | 13,97 | 13,97 | 13,97 | 13,97 | 54 |
| 22 apr 2024 | 13,90 | 14,00 | 13,90 | 14,00 | 14,00 | 17.700 |
| 19 apr 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | - |
| 18 apr 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 200 |
| 17 apr 2024 | 14,04 | 14,04 | 14,04 | 14,04 | 14,04 | 100 |
| 16 apr 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,60 | - |
| 15 apr 2024 | 14,55 | 14,60 | 14,51 | 14,60 | 14,60 | 300 |
| 12 apr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 11 apr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 10 apr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 09 apr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 08 apr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | - |
| 05 apr 2024 | 14,11 | 14,11 | 14,11 | 14,11 | 14,11 | 200 |
| 04 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | - |
| 03 apr 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 14,00 | 200 |
| 02 apr 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 01 apr 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 28 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,55 | - |
| 28 mar 2024 | 0.119 Dividendo | |||||
| 27 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,43 | 100 |
| 26 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,43 | - |
| 25 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,43 | - |
| 22 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,43 | 1.400 |
| 21 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,43 | - |
| 20 mar 2024 | 14,55 | 14,55 | 14,55 | 14,55 | 14,43 | 100 |
| 19 mar 2024 | 14,30 | 14,30 | 14,30 | 14,30 | 14,18 | 300 |
| 18 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,98 | - |
| 15 mar 2024 | 14,10 | 14,10 | 14,10 | 14,10 | 13,98 | - |
| 14 mar 2024 | 14,16 | 14,16 | 14,10 | 14,10 | 13,98 | 5.100 |
| 13 mar 2024 | 14,17 | 14,17 | 14,17 | 14,17 | 14,05 | 100 |
| 12 mar 2024 | 14,69 | 14,69 | 14,69 | 14,69 | 14,57 | - |
| 11 mar 2024 | 14,38 | 15,09 | 14,38 | 14,69 | 14,57 | 1.100 |
| 08 mar 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,00 | - |
| 07 mar 2024 | 14,12 | 14,12 | 14,12 | 14,12 | 14,00 | 500 |
| 06 mar 2024 | 14,42 | 14,42 | 14,42 | 14,42 | 14,30 | 300 |
| 05 mar 2024 | 14,44 | 14,44 | 14,25 | 14,25 | 14,13 | 8.000 |
| 04 mar 2024 | 13,94 | 14,50 | 13,94 | 14,50 | 14,38 | 4.800 |
| 01 mar 2024 | 14,52 | 14,60 | 14,52 | 14,60 | 14,48 | 31.100 |
| 29 feb 2024 | 14,19 | 14,19 | 14,19 | 14,19 | 14,07 | 400 |
| 28 feb 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 13,97 | 200 |
| 27 feb 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 13,97 | - |
| 26 feb 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 13,97 | - |
| 23 feb 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 13,97 | 200 |
| 22 feb 2024 | 14,39 | 14,39 | 14,39 | 14,39 | 14,27 | - |
| 21 feb 2024 | 14,77 | 14,77 | 14,39 | 14,39 | 14,27 | 500 |
| 20 feb 2024 | 14,09 | 14,09 | 14,09 | 14,09 | 13,97 | - |
| 16 feb 2024 | 13,90 | 14,09 | 13,90 | 14,09 | 13,97 | 23.200 |
| 15 feb 2024 | 13,40 | 13,40 | 13,40 | 13,40 | 13,29 | 1.200 |
| 14 feb 2024 | 13,48 | 13,49 | 12,94 | 13,00 | 12,89 | 1.700 |
| 13 feb 2024 | 13,91 | 13,91 | 13,91 | 13,91 | 13,80 | 700 |
| 12 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | - |
| 09 feb 2024 | 14,18 | 14,50 | 14,18 | 14,50 | 14,38 | 900 |
| 08 feb 2024 | 14,49 | 14,49 | 14,49 | 14,49 | 14,37 | 300 |
| 07 feb 2024 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | 20.200 |
| 06 feb 2024 | 14,52 | 14,52 | 14,28 | 14,28 | 14,16 | 1.100 |
| 05 feb 2024 | 14,45 | 14,45 | 14,45 | 14,45 | 14,33 | 600 |
| 02 feb 2024 | 14,60 | 14,60 | 14,60 | 14,60 | 14,48 | 200 |
| 01 feb 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,85 | - |
| 31 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,85 | - |
| 30 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,85 | - |
| 29 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,85 | - |
| 26 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,85 | 100 |
| 25 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,85 | - |
| 24 gen 2024 | 14,97 | 14,97 | 14,97 | 14,97 | 14,85 | 300 |
| 23 gen 2024 | 15,13 | 15,13 | 14,93 | 15,08 | 14,96 | 900 |
| 22 gen 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,87 | 8.000 |
| 19 gen 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,87 | - |
| 18 gen 2024 | 14,99 | 14,99 | 14,99 | 14,99 | 14,87 | - |
| 17 gen 2024 | 14,74 | 14,99 | 14,74 | 14,99 | 14,87 | 2.100 |
| 16 gen 2024 | 15,24 | 15,24 | 14,93 | 14,93 | 14,81 | 2.000 |
| 12 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,82 | - |
| 11 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,82 | - |
| 10 gen 2024 | 14,94 | 14,94 | 14,94 | 14,94 | 14,82 | 200 |
| 09 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | - |
| 08 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | 100 |
| 05 gen 2024 | 14,00 | 14,00 | 14,00 | 14,00 | 13,89 | 100 |
| 04 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,11 | - |
| 03 gen 2024 | 14,23 | 14,23 | 14,23 | 14,23 | 14,11 | 500 |
| 02 gen 2024 | 14,47 | 14,47 | 14,47 | 14,47 | 14,35 | - |
| 29 dic 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,35 | - |
| 28 dic 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,35 | - |
| 27 dic 2023 | 14,47 | 14,47 | 14,47 | 14,47 | 14,35 | 300 |
| 26 dic 2023 | 13,55 | 14,21 | 13,55 | 14,21 | 14,09 | 2.400 |
| 22 dic 2023 | 14,12 | 14,12 | 14,12 | 14,12 | 14,00 | 100 |
| 21 dic 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,11 | - |
| 20 dic 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,11 | - |
| 19 dic 2023 | 14,23 | 14,23 | 14,23 | 14,23 | 14,11 | - |
| 18 dic 2023 | 14,72 | 14,72 | 14,22 | 14,23 | 14,11 | 1.200 |
| 15 dic 2023 | 14,57 | 14,57 | 14,57 | 14,57 | 14,45 | 1.100 |
| 14 dic 2023 | 14,81 | 14,87 | 14,81 | 14,87 | 14,75 | 400 |
| 13 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | - |
| 12 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | 200 |
| 11 dic 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,25 | - |
| 08 dic 2023 | 14,37 | 14,37 | 14,37 | 14,37 | 14,25 | 2.100 |
| 07 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | 5.000 |
| 06 dic 2023 | 14,50 | 14,50 | 14,50 | 14,50 | 14,38 | - |
| 05 dic 2023 | 14,60 | 14,60 | 14,50 | 14,50 | 14,38 | 14.600 |
| 04 dic 2023 | 14,75 | 14,75 | 14,75 | 14,75 | 14,63 | 800 |
| 01 dic 2023 | 14,60 | 14,60 | 14,60 | 14,60 | 14,48 | 18.200 |
| 30 nov 2023 | 14,72 | 14,72 | 14,72 | 14,72 | 14,60 | 100 |
| *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.