Italia markets close in 1 hour 26 minutes

Onex Corporation (ONEXF)

Other OTC - Other OTC Prezzo differito. Valuta in USD.
Aggiungi a watchlist
71,610,00 (0,00%)
In data: 03:10PM EDT. Mercato aperto.
Periodo di tempo:
30 apr 2023 - 30 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 apr 202471,9072,4771,6171,6171,61433
26 apr 202472,2572,2572,0172,0172,01800
25 apr 202471,8972,5071,8972,4872,481.800
24 apr 202473,1373,1372,2772,2772,27900
23 apr 202472,0073,5072,0073,3973,3910.000
22 apr 202471,2871,2871,2871,2871,2825.700
19 apr 202471,3471,3671,2871,2871,287.000
18 apr 202471,0171,0171,0171,0171,0118.100
17 apr 202470,5670,5670,2070,2070,204.200
16 apr 202469,9070,5069,9070,5070,501.400
15 apr 202471,0071,7071,0071,7071,70800
12 apr 202470,5270,5270,2670,4170,413.000
11 apr 202471,6871,6870,9771,4071,402.700
10 apr 202472,3572,3572,3472,3572,352.500
09 apr 202472,8673,1672,5573,1273,124.400
09 apr 20240.074 Dividendo
08 apr 202471,4773,2471,4473,1973,129.200
05 apr 202472,9372,9372,9372,9372,861.600
04 apr 202472,9773,0272,5972,5972,521.500
03 apr 202473,2573,2572,4072,8572,786.600
02 apr 202473,9374,0573,9274,0573,981.700
01 apr 202473,8673,8673,6073,6773,603.700
28 mar 202474,9074,9074,8574,8574,771.800
27 mar 202473,5973,5973,5273,5273,45700
26 mar 202473,9074,6573,9074,1874,106.600
25 mar 202474,5474,5473,6873,6873,611.200
22 mar 202474,0974,2074,0174,2074,122.600
21 mar 202474,4574,8074,4574,8074,721.400
20 mar 202473,7473,7473,7473,7473,67200
19 mar 202474,1374,1374,1374,1374,062.000
18 mar 202474,3874,3874,3874,3874,301.600
15 mar 202474,7674,7674,7674,7674,68-
14 mar 202474,7674,7674,7674,7674,683.600
13 mar 202476,3676,3676,3676,3676,2823.900
12 mar 202474,8574,8574,8574,8574,772.900
11 mar 202474,4574,4574,4574,4574,375.600
08 mar 202474,2874,2874,1974,1974,112.100
07 mar 202474,8174,8174,8174,8174,733.700
06 mar 202475,3875,3875,3875,3875,305.200
05 mar 202473,9775,0073,7175,0074,929.900
04 mar 202474,1374,2473,5374,1074,0315.300
01 mar 202474,4375,3874,4375,2875,2023.100
29 feb 202474,7974,7973,6874,1774,1051.400
28 feb 202474,8274,8274,8274,8274,7410.000
27 feb 202474,8274,8274,8274,8274,7410.500
26 feb 202475,2475,2475,2475,2475,168.100
23 feb 202476,7976,7976,7976,7976,718.700
22 feb 202476,1476,7776,1476,6576,573.400
21 feb 202476,5576,5576,4576,4576,374.700
20 feb 202475,4575,4575,4575,4575,376.300
16 feb 202476,5076,5076,5076,5076,42900
15 feb 202476,0476,0476,0476,0475,967.200
14 feb 202474,8576,1974,8576,1976,1113.600
13 feb 202473,4274,4873,4274,4874,404.200
12 feb 202475,8175,9675,3575,7775,69900
09 feb 202475,8976,1175,8976,1176,034.600
08 feb 202476,8677,5276,8677,5277,4415.300
07 feb 202476,6476,6476,6476,6476,564.100
06 feb 202476,8276,8276,8276,8276,7412.600
05 feb 202474,7474,7474,1974,1974,111.000
02 feb 202475,0975,0974,9574,9574,873.000
01 feb 202473,9875,4873,9875,4875,405.200
31 gen 202474,8174,8173,8173,8173,742.500
30 gen 202474,6474,8374,6374,8374,7512.100
29 gen 202475,5075,5074,7674,7674,6810.800
26 gen 202478,7279,4078,7279,3279,247.700
25 gen 202477,3577,6977,2077,6977,618.800
24 gen 202477,2877,2877,2877,2877,208.100
23 gen 202477,5577,5577,2877,2877,204.700
22 gen 202476,5676,6476,0876,0876,006.100
19 gen 202475,8275,8275,8275,8275,741.700
18 gen 202472,2373,6072,2373,5073,4337.500
17 gen 202470,3671,0070,3671,0070,937.900
16 gen 202469,4769,8169,0569,8169,7415.100
12 gen 202470,0070,0069,2969,2969,225.000
11 gen 202469,0069,0069,0069,0068,9311.300
10 gen 202468,3568,8368,3568,8368,7617.400
09 gen 202466,0166,0165,9265,9265,851.400
09 gen 20240.075 Dividendo
08 gen 202465,1866,4165,0066,3366,193.500
05 gen 202466,8066,8066,5266,6066,468.100
04 gen 202468,0868,0868,0868,0867,932.200
03 gen 202467,7267,7266,8267,0066,864.400
02 gen 202468,0768,0767,8067,9167,765.200
29 dic 202370,2870,2870,1670,1670,013.500
28 dic 202370,8370,8770,8370,8770,724.800
27 dic 202363,7163,7163,7163,7163,575.700
26 dic 202363,7163,7163,7163,7163,57400
22 dic 202370,0570,5570,0570,5570,402.400
21 dic 202368,8468,8468,8468,8468,692.100
20 dic 202369,0069,1869,0069,1669,011.900
19 dic 202368,7368,7368,7368,7368,584.300
18 dic 202367,2867,2867,2867,2867,149.200
15 dic 202367,3268,1267,2867,2867,1411.500
14 dic 202367,4967,4967,4967,4967,352.400
13 dic 202365,0165,2065,0165,2065,0623.500
12 dic 202365,2965,4465,2965,4165,279.600
11 dic 202366,6466,9566,6366,6366,491.200
08 dic 202367,4267,4266,8966,8966,756.200
07 dic 202367,8567,8567,4367,4567,3117.400
*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...