Italia markets closed

Old Dominion Freight Line, Inc. (ODFL)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
183,37+0,88 (+0,48%)
In data: 01:51PM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 2024184,25185,26181,79183,37183,37662.667
01 mag 2024180,25186,19179,20182,49182,492.267.900
30 apr 2024183,48184,70180,81181,71181,711.822.700
29 apr 2024183,37186,98180,72184,24184,242.372.600
26 apr 2024184,26191,49181,30182,42182,423.473.800
25 apr 2024196,76198,78192,30196,66196,662.605.000
24 apr 2024208,00216,94188,99195,06195,064.479.500
23 apr 2024210,99220,32210,99219,28219,281.437.800
22 apr 2024213,75215,05208,61211,59211,591.052.800
19 apr 2024209,87212,86208,82211,82211,821.540.000
18 apr 2024213,29213,63207,67207,82207,821.071.900
17 apr 2024212,32217,94207,12210,81210,812.480.700
16 apr 2024219,95221,47218,18220,48220,481.481.000
15 apr 2024224,76225,78218,79219,95219,951.102.700
12 apr 2024216,71221,63216,71221,13221,131.612.700
11 apr 2024214,75220,94213,54219,79219,79856.300
10 apr 2024218,50219,20214,02215,04215,04974.100
09 apr 2024224,69224,71216,21222,52222,52886.100
08 apr 2024225,77227,80224,50224,69224,69749.600
05 apr 2024220,47224,99219,64224,57224,57740.700
04 apr 2024221,38224,80216,58218,06218,06894.300
03 apr 2024216,58222,13216,58219,84219,841.017.400
02 apr 2024216,63217,48213,90216,57216,57932.900
01 apr 2024219,58221,00216,58218,12218,121.071.900
28 mar 2024216,05220,71213,21219,31219,311.213.300
28 mar 20242:1 Frazionamento azionario
27 mar 2024219,13219,66211,88213,98213,981.017.600
26 mar 2024218,32219,74216,13216,66216,66701.400
25 mar 2024219,99220,32216,30217,51217,51801.400
22 mar 2024222,41222,45218,82220,54220,54860.200
21 mar 2024219,34223,60219,34222,41222,41926.000
20 mar 2024211,15217,21210,95217,13217,13883.200
19 mar 2024208,38212,48208,32212,04212,041.066.000
18 mar 2024213,01213,57209,15209,37209,371.057.600
15 mar 2024212,45214,34210,13210,55210,553.263.600
14 mar 2024218,55218,68210,01213,29213,291.946.600
13 mar 2024220,92221,67216,49216,91216,91858.600
12 mar 2024215,70221,45215,50220,51220,51855.800
11 mar 2024215,48217,18213,84216,44216,441.128.800
08 mar 2024221,66222,45214,02214,15214,15990.600
07 mar 2024219,99223,29219,79221,54221,541.078.600
06 mar 2024214,51219,89214,10217,73217,731.293.200
05 mar 2024221,00222,96212,29215,04215,042.101.600
05 mar 20240.26 Dividendo
04 mar 2024223,71226,17222,57223,12222,851.386.200
01 mar 2024221,78223,68219,49222,14221,882.127.600
29 feb 2024218,68221,96217,07221,24220,981.938.000
28 feb 2024217,73219,26215,79216,45216,201.037.000
27 feb 2024222,50223,43218,38220,53220,271.787.400
26 feb 2024219,32223,65219,01222,95222,691.776.600
23 feb 2024220,10222,70218,89220,11219,851.027.400
22 feb 2024214,95218,73214,39218,46218,211.029.800
21 feb 2024210,69212,76208,76212,21211,961.000.400
20 feb 2024211,19211,93206,13209,71209,461.258.800
16 feb 2024215,27217,23211,59211,73211,481.150.800
15 feb 2024217,05217,46212,51216,16215,911.015.800
14 feb 2024212,50216,38211,98215,57215,311.422.800
13 feb 2024210,21214,40209,42211,97211,721.883.800
12 feb 2024217,23218,55213,82214,55214,301.296.600
09 feb 2024218,94218,94214,34217,66217,411.610.200
08 feb 2024215,67218,66214,30217,58217,331.351.600
07 feb 2024215,50224,23215,29216,23215,972.334.200
06 feb 2024208,50213,82207,50212,77212,531.645.600
05 feb 2024204,30207,78201,39207,22206,981.772.800
02 feb 2024195,73205,48192,84204,35204,112.262.400
01 feb 2024192,79196,80188,09196,10195,872.317.200
31 gen 2024202,86206,28190,01195,51195,282.933.000
30 gen 2024196,40199,81196,38197,93197,701.463.800
29 gen 2024194,96198,73194,13198,62198,381.169.800
26 gen 2024198,80199,50194,46196,34196,11901.000
25 gen 2024197,84199,71195,71197,72197,491.043.600
24 gen 2024199,10199,21195,66195,84195,611.101.800
23 gen 2024201,07202,65196,61197,12196,891.311.200
22 gen 2024195,23200,98194,98200,85200,621.730.200
19 gen 2024191,65194,37190,41193,62193,391.675.000
18 gen 2024189,50191,96188,74191,20190,981.294.800
17 gen 2024189,38189,54187,19188,93188,71957.000
16 gen 2024193,64194,04190,13191,40191,18934.600
12 gen 2024195,68195,68191,55194,43194,211.116.000
11 gen 2024196,07196,41191,84194,42194,191.334.600
10 gen 2024194,29195,60191,46195,51195,281.195.200
09 gen 2024194,46197,37193,01195,38195,151.060.800
08 gen 2024193,71196,77192,40196,35196,131.090.400
05 gen 2024194,59194,65191,24191,88191,661.093.800
04 gen 2024192,44195,09190,01194,63194,401.423.200
03 gen 2024196,71196,99192,10192,56192,341.776.200
02 gen 2024201,65203,52197,10198,87198,641.171.200
29 dic 2023205,00206,55201,81202,66202,43775.000
28 dic 2023207,94208,05204,22205,53205,29639.400
27 dic 2023208,40209,46205,61206,80206,56682.000
26 dic 2023207,09208,98206,67208,00207,76625.400
22 dic 2023206,35207,68204,30206,49206,24811.000
21 dic 2023202,70205,45201,49204,60204,371.031.600
20 dic 2023198,29207,98197,57201,01200,781.627.000
19 dic 2023197,34202,10197,34200,54200,30933.000
18 dic 2023198,54200,01194,59196,54196,311.079.200
15 dic 2023191,99199,03191,99196,52196,302.914.200
14 dic 2023193,31194,87190,13191,26191,042.194.400
13 dic 2023191,18192,04187,43192,03191,811.621.200
12 dic 2023190,07192,34189,01191,12190,902.082.400
*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...