Italia markets open in 8 hours 2 minutes

Old Republic International Corporation (ORI)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
30,31+0,10 (+0,33%)
Alla chiusura: 04:00PM EDT
30,31 0,00 (0,00%)
Dopo ore: 05:54PM EDT
Periodo di tempo:
23 apr 2023 - 23 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
23 apr 202430,2730,4830,1930,3130,311.915.448
22 apr 202429,8930,2629,7030,2130,211.703.200
19 apr 202429,2729,8529,1829,7629,761.994.300
18 apr 202428,7729,1828,7729,1229,122.370.400
17 apr 202428,9029,0428,5928,6428,642.675.800
16 apr 202428,9729,1728,7028,9728,971.566.500
15 apr 202429,5729,6728,8628,9128,911.949.300
12 apr 202429,5429,7629,3329,3429,341.519.500
11 apr 202429,5729,9329,3929,5829,581.939.300
10 apr 202429,8729,9829,4029,6229,621.973.000
09 apr 202430,7530,7830,0230,1130,111.322.600
08 apr 202430,9631,0630,7430,7530,751.176.000
05 apr 202430,6730,9630,6530,9430,941.405.400
04 apr 202431,0631,2230,6130,6530,651.135.100
03 apr 202430,6331,0230,4430,9230,921.587.500
02 apr 202430,7831,0330,7030,7330,731.806.000
01 apr 202430,9030,9030,6630,8030,801.396.600
28 mar 202430,6130,9030,5630,7230,721.867.200
27 mar 202430,1330,5630,1230,5530,551.352.400
26 mar 202429,8930,1529,8929,9729,971.545.600
25 mar 202429,7830,0629,7829,9129,911.848.200
22 mar 202430,0130,0129,6229,6629,661.455.900
21 mar 202429,9030,1129,6929,9329,931.890.200
20 mar 202429,4129,9329,3629,8829,881.670.200
19 mar 202429,2229,5529,1529,4529,452.689.500
18 mar 202429,2129,4029,0529,0829,081.771.400
15 mar 202428,9329,3528,9329,2829,284.280.600
14 mar 202429,2529,4328,9929,1329,131.418.500
13 mar 202429,1629,3529,1429,3229,321.918.400
12 mar 202429,1329,2429,0529,1529,151.276.500
11 mar 202428,9229,2628,9229,1929,191.265.900
08 mar 202429,1329,1828,8028,9528,951.795.400
08 mar 20240.265 Dividendo
07 mar 202429,2529,6629,2529,3629,101.860.700
06 mar 202429,0229,3328,9329,2929,031.731.900
05 mar 202429,2229,3028,8828,9628,701.958.400
04 mar 202429,1029,5229,0629,2228,962.061.000
01 mar 202429,6529,6929,1329,1728,911.492.900
29 feb 202429,1729,1728,8128,9628,701.281.400
28 feb 202429,0229,2228,9129,0328,771.072.100
27 feb 202428,9329,0828,7528,9928,731.211.700
26 feb 202428,7528,9428,6328,9328,671.056.700
23 feb 202428,6928,8728,5628,7428,481.283.900
22 feb 202428,4228,6528,2128,6528,391.324.100
21 feb 202428,3528,4728,2428,4628,201.081.100
20 feb 202428,3928,5928,2228,2628,001.610.100
16 feb 202429,0629,0928,3728,3928,133.778.700
15 feb 202428,8829,1928,8829,0628,801.768.000
14 feb 202428,7028,9028,6328,7628,501.467.800
13 feb 202428,6328,7628,3928,5828,321.921.200
12 feb 202428,2228,8328,1328,7128,452.257.100
09 feb 202427,4927,9727,3527,8727,621.929.500
08 feb 202427,3827,6127,2027,5727,321.397.700
07 feb 202427,5927,6727,3327,4827,231.771.200
06 feb 202427,5027,7827,4327,6227,371.332.600
05 feb 202427,6727,6727,3627,5127,261.550.900
02 feb 202427,6527,9527,6127,7327,481.736.900
01 feb 202428,0128,0127,3627,6727,421.530.900
31 gen 202428,2928,4228,0328,0427,792.411.200
30 gen 202428,0028,3227,9628,2528,001.873.800
29 gen 202427,9728,1827,8628,0327,782.248.700
26 gen 202427,7528,2927,5727,9927,743.541.200
25 gen 202430,3930,3927,3527,5427,295.451.300
24 gen 202430,3930,6130,3030,3830,111.303.500
23 gen 202430,3430,4530,1230,2029,931.070.500
22 gen 202429,9630,4229,9630,3530,081.265.700
19 gen 202429,9930,0729,7829,9629,691.120.400
18 gen 202429,4329,8029,3629,7729,50906.200
17 gen 202429,4529,7429,3829,5229,251.141.800
16 gen 202429,6729,8029,4129,5629,291.101.300
12 gen 202429,7829,8629,5829,7229,45844.400
11 gen 202429,5729,6629,2829,6329,36913.800
10 gen 202429,4229,5929,3329,5929,32935.000
09 gen 202429,5629,6029,1629,4729,20995.700
08 gen 202429,8829,9129,4229,6529,381.070.700
05 gen 202429,5829,9929,5829,8329,561.334.000
04 gen 202429,4829,7629,4329,5429,271.225.100
03 gen 202429,4329,6929,3529,3729,101.339.300
02 gen 202429,3929,6229,3329,4629,19957.100
29 dic 202329,4429,4629,2629,4029,13844.300
28 dic 202329,2129,4729,2129,4429,17791.300
27 dic 202329,1029,2629,0029,2028,94835.600
26 dic 202329,2729,3029,1329,1628,90803.500
22 dic 202329,2429,3729,2129,3129,05804.100
21 dic 202328,8629,1228,6329,1028,841.048.100
20 dic 202329,2529,3428,8428,8528,591.188.900
19 dic 202329,1229,3929,0629,3129,051.109.900
18 dic 202329,1229,2728,9229,1628,901.232.500
15 dic 202328,8429,0128,7128,9628,703.806.400
14 dic 202329,4929,5029,0029,1028,841.501.600
13 dic 202329,2229,4229,1229,3429,082.028.200
12 dic 202329,1629,3529,0729,2128,951.047.500
11 dic 202329,0029,2428,9929,1928,931.043.900
08 dic 202329,0029,0628,7728,9928,73695.100
07 dic 202329,1429,2028,8328,9728,71930.500
06 dic 202329,2929,6329,0129,1028,841.006.000
05 dic 202329,5429,6529,3929,4129,14985.500
04 dic 202329,2629,6429,1729,6029,331.021.700
04 dic 20230.245 Dividendo
01 dic 202329,1729,4929,1429,3928,881.175.900
*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...