Italia markets closed

Organon & Co. (OGN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
18,80+0,35 (+1,90%)
Alla chiusura: 04:00PM EDT
18,58 -0,22 (-1,17%)
Dopo ore: 04:29PM EDT
Periodo di tempo:
28 mar 2023 - 28 mar 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
28 mar 202418,5018,9318,4218,8018,801.881.135
27 mar 202418,2518,5018,1718,4518,451.646.800
26 mar 202417,9718,1917,8518,1218,121.797.900
25 mar 202417,8317,8917,6017,8217,821.502.100
22 mar 202418,3518,6117,6717,7817,781.861.800
21 mar 202418,2918,5218,2018,3018,301.612.700
20 mar 202417,6918,1817,6018,1518,151.879.500
19 mar 202417,8018,0817,6117,9417,942.378.600
18 mar 202418,3118,3117,5717,8117,813.069.800
15 mar 202418,0618,3818,0618,2818,284.317.600
14 mar 202418,2618,6318,0318,3618,362.264.700
13 mar 202418,3618,6118,2318,5518,552.799.400
12 mar 202418,3118,4818,2518,2718,271.675.500
11 mar 202418,3518,7418,2718,3418,341.811.200
08 mar 202418,2718,5218,1518,4518,451.558.000
07 mar 202418,1018,4818,0018,2318,231.405.400
06 mar 202417,9518,0317,7417,9717,971.656.400
05 mar 202417,3817,8717,3417,7517,751.530.100
04 mar 202417,6017,6817,2917,3917,391.773.300
01 mar 202417,5017,6017,2517,5617,561.549.700
29 feb 202417,8817,9517,3917,4117,412.781.900
28 feb 202417,8917,9317,6617,8317,832.550.800
27 feb 202417,7518,2617,6118,0418,041.932.400
26 feb 202418,5018,6217,6317,6517,652.898.200
23 feb 202418,4018,7018,0518,5018,502.390.800
23 feb 20240.28 Dividendo
22 feb 202418,5118,6718,2718,5518,272.281.600
21 feb 202418,7018,9718,2518,5318,253.291.500
20 feb 202418,7518,9318,3818,4918,213.370.500
16 feb 202418,5618,9918,3518,7118,433.397.600
15 feb 202417,8519,0817,6518,6218,347.744.800
14 feb 202416,2816,4415,9316,3616,113.559.200
13 feb 202416,5316,5415,8416,1215,883.396.100
12 feb 202416,4816,8716,4716,8316,582.255.500
09 feb 202416,3316,4316,1216,3816,132.035.000
08 feb 202416,1816,3215,9416,3116,062.355.200
07 feb 202416,8516,8916,0616,2516,002.616.200
06 feb 202416,1017,1416,0416,9516,692.824.200
05 feb 202416,6016,6316,0216,0415,802.070.900
02 feb 202417,1717,2116,6116,6416,391.961.000
01 feb 202416,7517,3016,5717,2416,981.881.500
31 gen 202416,8317,0816,6516,6516,403.032.300
30 gen 202417,1217,1816,6216,7816,531.679.100
29 gen 202416,8217,1816,6017,1616,902.257.900
26 gen 202416,8017,0116,6516,7316,482.502.900
25 gen 202416,6616,8516,4716,8416,592.269.200
24 gen 202416,3916,6016,2716,4216,172.314.900
23 gen 202415,8516,3115,7316,2716,022.544.600
22 gen 202415,6015,9815,5215,6915,452.649.100
19 gen 202415,6515,7315,3315,5015,273.302.900
18 gen 202415,9916,1615,4815,6915,453.806.700
17 gen 202416,3616,5215,7415,9015,664.123.200
16 gen 202416,6516,7716,3316,5916,343.200.200
12 gen 202416,8617,3516,7416,7516,502.978.000
11 gen 202417,1817,3716,6616,8316,585.070.600
10 gen 202416,2417,2216,0917,2016,946.404.300
09 gen 202416,2116,3916,0116,2015,964.857.600
08 gen 202414,3516,3214,3516,3016,059.021.500
05 gen 202413,8014,4813,6514,4114,194.897.200
04 gen 202414,6814,7313,7013,7813,575.356.500
03 gen 202414,6414,7814,2814,6314,412.980.200
02 gen 202414,4215,1314,4214,7114,494.556.300
29 dic 202314,4014,5214,2414,4214,202.709.200
28 dic 202314,3914,5914,3114,4814,262.417.500
27 dic 202314,1414,4914,1114,3614,142.870.600
26 dic 202313,9314,2413,8714,1313,924.166.300
22 dic 202313,5913,9813,5713,9113,703.484.300
21 dic 202313,4513,9013,4013,6013,394.634.000
20 dic 202313,4713,5913,1413,1412,944.443.500
19 dic 202313,2713,5913,1613,5213,325.225.900
18 dic 202313,1113,2412,8713,1212,924.490.600
15 dic 202312,7813,3712,7113,0812,8810.736.100
14 dic 202312,7513,0312,6212,8212,636.671.900
13 dic 202311,5012,4811,3112,4212,239.431.000
12 dic 202311,2511,6210,9711,5411,377.196.800
11 dic 202311,1011,3511,0211,2311,064.490.500
08 dic 202311,3511,5010,9511,0210,853.874.800
07 dic 202310,9911,5110,9211,3311,165.695.700
06 dic 202311,2711,2810,8410,9910,824.574.600
05 dic 202311,7211,8111,0611,0910,924.579.400
04 dic 202311,4211,8711,4011,8311,654.417.600
01 dic 202311,3311,7211,2211,5011,333.188.800
30 nov 202311,5011,5511,2311,3211,154.066.000
29 nov 202311,3511,4511,2311,4111,246.129.200
28 nov 202311,4411,5611,2511,3011,133.818.100
27 nov 202311,3311,4911,1711,4311,263.646.100
24 nov 202311,2711,3911,2211,3611,191.159.500
22 nov 202311,1411,3511,0811,2411,072.711.300
21 nov 202311,1411,2310,9911,0310,863.535.800
20 nov 202311,2311,3011,1011,1911,022.745.900
17 nov 202311,1111,3511,0511,3111,144.487.700
16 nov 202311,5311,5310,9010,9510,784.187.300
15 nov 202311,4311,7011,3511,5611,393.124.400
14 nov 202311,2911,7311,1511,4611,294.620.900
13 nov 202311,0111,3010,9111,0310,864.337.700
10 nov 202311,1211,1810,9211,1210,955.171.900
10 nov 20230.28 Dividendo
09 nov 202312,2512,2611,4211,4210,975.481.000
08 nov 202312,4812,4812,0312,2711,795.153.700
07 nov 202312,4912,7212,1412,4111,925.219.000
*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...