Italia markets close in 2 hours 40 minutes

Osisko Gold Royalties Ltd (OR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
15,49+0,10 (+0,65%)
Alla chiusura: 04:00PM EDT
15,64 +0,15 (+0,97%)
Preborsa: 08:32AM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202415,4615,7515,3115,4915,49574.000
30 apr 202415,7015,8515,3615,3915,39649.000
29 apr 202416,0916,1515,8416,0716,07322.000
26 apr 202416,0816,1015,8416,0516,05401.900
25 apr 202415,6316,0015,5215,9415,94579.900
24 apr 202415,6015,8815,5915,7415,74447.400
23 apr 202415,3015,7815,3015,7815,78707.600
22 apr 202415,6015,8015,3615,4415,441.061.600
19 apr 202416,1716,3716,0616,1116,11457.400
18 apr 202416,2516,3216,0116,1616,16428.200
17 apr 202415,9016,2415,8916,1416,14681.700
16 apr 202415,7516,0815,7115,8115,81846.900
15 apr 202416,2016,2315,8416,0016,00835.700
12 apr 202416,6316,8116,0616,1216,121.243.700
11 apr 202416,3716,4716,0916,4316,43607.200
10 apr 202415,9816,2615,8316,2616,26965.600
09 apr 202416,5416,5616,1116,3716,371.303.100
08 apr 202416,5016,6016,0816,2816,28700.500
05 apr 202416,1516,5816,0716,3616,361.605.600
04 apr 202416,5516,5516,1716,1916,19767.900
03 apr 202416,3716,5516,2516,4816,48925.100
02 apr 202416,6416,7616,3516,4116,41684.900
01 apr 202416,6816,7916,3916,5616,56972.600
28 mar 202416,1716,5515,9516,4216,42914.700
27 mar 202415,7215,9815,6315,9815,98617.000
27 mar 20240.044 Dividendo
26 mar 202416,0616,0815,6415,6615,62525.800
25 mar 202415,6515,9715,6515,7815,74407.900
22 mar 202415,6815,8315,5215,6115,57616.300
21 mar 202416,1416,2315,7115,7615,72561.400
20 mar 202415,4416,0015,4215,9915,95933.600
19 mar 202415,7215,7615,4515,4915,45522.800
18 mar 202415,9316,1915,7915,8315,791.234.700
15 mar 202415,8516,0015,7815,9715,931.400.800
14 mar 202416,0416,1715,7715,8715,83717.200
13 mar 202416,1316,3115,9816,1816,131.043.800
12 mar 202415,7916,1915,7416,0516,001.137.700
11 mar 202416,1816,5016,0216,1016,051.813.900
08 mar 202415,9916,2115,9516,1616,11906.100
07 mar 202416,0916,1815,8315,9015,861.309.400
06 mar 202415,5316,0815,5116,0315,981.198.900
05 mar 202415,5215,5615,1215,4815,441.603.700
04 mar 202415,3515,6815,2615,3915,351.862.600
01 mar 202414,6915,4314,5515,1615,121.706.000
29 feb 202413,9414,6013,9014,5914,55914.900
28 feb 202413,8913,8913,6613,7613,72462.000
27 feb 202414,0914,1813,8813,9113,87836.800
26 feb 202414,0014,0713,8214,0514,01845.900
23 feb 202413,8114,2413,6314,2014,16969.100
22 feb 202413,8513,8913,6313,7513,711.362.600
21 feb 202413,7514,1912,7713,8513,811.734.900
20 feb 202414,2414,3113,9114,0914,051.269.900
16 feb 202414,1314,2814,0214,1514,11684.000
15 feb 202414,2614,5314,1514,1814,14962.200
14 feb 202414,2314,2814,0614,0814,04570.500
13 feb 202414,5114,5714,0514,2014,161.548.200
12 feb 202414,5414,9514,5114,8914,85888.400
09 feb 202414,6514,7614,5714,6414,60839.600
08 feb 202415,0415,1014,5614,6414,601.323.500
07 feb 202414,9615,1314,9015,1115,07764.000
06 feb 202414,8415,3114,7714,9914,951.539.900
05 feb 202414,5814,7814,4114,6914,65686.500
02 feb 202415,0015,0014,4414,8414,80851.900
01 feb 202414,5615,0514,5615,0014,96608.100
31 gen 202414,5014,8514,4914,5614,52829.700
30 gen 202414,3814,4814,2614,4614,42423.300
29 gen 202414,1314,3714,0114,3514,31525.400
26 gen 202414,2714,3214,0514,0514,01436.500
25 gen 202414,5214,5214,1814,2314,19846.200
24 gen 202414,7614,7814,2114,3414,30710.300
23 gen 202414,3914,5314,2214,4814,44375.000
22 gen 202414,0314,3014,0114,2414,20324.800
19 gen 202414,3114,3113,9014,1814,14868.800
18 gen 202414,2614,4214,1614,1614,12632.500
17 gen 202414,2914,4114,0714,1914,15998.500
16 gen 202414,4314,7214,3014,5714,531.025.100
12 gen 202414,2314,5614,1014,5014,46886.400
11 gen 202413,9213,9513,5813,8613,82610.000
10 gen 202413,7613,8913,7113,8813,84464.700
09 gen 202413,8413,8713,5713,7913,75729.600
08 gen 202413,4713,7513,3713,7113,67452.000
05 gen 202413,8614,1013,4813,6113,571.145.300
04 gen 202413,7813,9413,6913,9413,90451.700
03 gen 202413,8113,8713,6513,7513,71548.000
02 gen 202414,2514,3613,9914,0814,04709.200
29 dic 202314,2214,3414,1714,2814,24326.600
28 dic 202314,6214,6914,3214,3414,30477.200
28 dic 20230.045 Dividendo
27 dic 202314,8714,9814,7314,7814,69587.500
26 dic 202314,7514,8314,5914,7514,66193.500
22 dic 202314,8715,2014,6714,6914,60747.700
21 dic 202314,6314,7814,5514,6614,57486.600
20 dic 202314,9014,9914,4214,4214,34679.400
19 dic 202314,5014,9714,4214,8614,77623.600
18 dic 202314,4814,5214,2514,4514,37565.300
15 dic 202314,3414,4414,2114,3414,262.186.300
14 dic 202314,1314,8214,1314,4114,331.754.100
13 dic 202313,3013,9113,2313,9013,821.193.500
12 dic 202313,7413,7413,0713,3113,23985.700
11 dic 202313,5113,7213,3813,6713,59805.300
*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...