Italia markets closed

Oshkosh Corporation (OSK)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
111,52-0,16 (-0,14%)
Al 1:31PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 nov 2021113,15112,78109,71111,52111,52207.335
26 nov 2021111,50112,89110,03111,68111,68420.400
24 nov 2021115,26116,99115,19115,46115,46442.800
23 nov 2021113,88115,82113,88115,67115,67437.300
22 nov 2021112,58115,31111,54113,93113,93511.200
19 nov 2021112,67114,12111,98112,41112,41552.600
18 nov 2021113,45114,18110,90113,41113,41543.600
17 nov 2021114,00114,57112,30113,04113,04665.300
16 nov 2021115,24116,24114,49115,07115,07515.600
15 nov 2021116,61116,61114,31115,02115,02548.600
12 nov 2021115,47116,61115,05116,02116,02460.600
12 nov 20210.37 Dividendo
11 nov 2021115,93116,49114,73115,32114,95497.000
10 nov 2021115,02116,40114,53115,78115,41470.800
09 nov 2021116,01116,43114,43115,17114,80488.100
08 nov 2021119,11119,47114,49116,20115,83673.800
05 nov 2021114,75116,30114,49115,18114,81894.500
04 nov 2021112,27114,00111,10113,36113,00708.900
03 nov 2021110,23112,65110,23111,78111,42753.700
02 nov 2021111,33111,85109,17111,10110,74503.900
01 nov 2021107,37110,76107,15110,56110,21619.000
29 ott 2021107,34107,91105,59107,00106,66723.500
28 ott 2021101,00108,79100,00107,92107,57868.400
27 ott 2021104,74104,89103,27103,39103,06711.600
26 ott 2021107,01107,49105,01105,13104,79457.000
25 ott 2021105,58107,38104,30106,86106,52691.400
22 ott 2021105,85106,99105,39105,64105,30454.800
21 ott 2021105,77105,97104,76105,68105,34383.500
20 ott 2021102,02106,99101,98106,07105,73649.800
19 ott 2021102,26102,59101,29102,58102,25316.000
18 ott 2021100,86101,27100,06101,21100,89396.800
15 ott 2021101,75102,68101,33101,66101,33600.500
14 ott 202198,88101,6398,34100,88100,56957.900
13 ott 202198,7898,9195,7997,9297,61876.900
12 ott 202198,5299,2397,2498,6398,311.039.900
11 ott 2021100,49101,4098,4898,5998,27840.400
08 ott 2021103,81106,05100,83100,85100,531.000.600
07 ott 2021105,84107,25105,78106,19105,85523.700
06 ott 2021104,81106,06103,10104,97104,63577.500
05 ott 2021105,16106,90104,63106,16105,82851.500
04 ott 2021105,73107,64105,25105,68105,34383.000
01 ott 2021103,46106,76102,23105,21104,87411.900
30 set 2021105,60105,72102,36102,37102,04642.900
29 set 2021107,78108,03104,51104,88104,54568.000
28 set 2021107,36108,62106,15107,57107,22441.000
27 set 2021105,86107,68105,86106,64106,30362.800
24 set 2021104,73106,26104,63105,76105,42313.800
23 set 2021104,80106,92104,80105,29104,95468.000
22 set 2021104,20106,19104,01104,17103,84564.400
21 set 2021104,76105,3398,96103,12102,791.415.800
20 set 2021105,24107,08104,01106,86106,52635.900
17 set 2021108,40109,17107,06108,17107,82848.200
16 set 2021110,00110,25107,71108,79108,44543.000
15 set 2021105,51109,87105,41109,83109,48673.400
14 set 2021108,34108,34104,82105,13104,79493.100
13 set 2021109,08109,24106,92107,92107,57453.500
10 set 2021110,23110,58107,80107,94107,59375.900
09 set 2021110,05111,19109,15109,33108,98254.600
08 set 2021111,01113,41108,92110,40110,05450.100
07 set 2021112,59113,38111,46111,47111,11325.600
03 set 2021114,05114,80113,09113,21112,85273.300
02 set 2021113,74115,11112,83114,30113,93378.900
01 set 2021114,56114,56111,87113,08112,72282.800
31 ago 2021115,81116,22114,19114,58114,21322.500
30 ago 2021117,96118,04115,50115,56115,19273.200
27 ago 2021116,22118,17116,00117,52117,14345.700
26 ago 2021116,25116,83115,03115,33114,96301.800
25 ago 2021115,99117,94115,27116,60116,23333.300
24 ago 2021113,29115,52113,16115,09114,72715.700
23 ago 2021113,12113,66112,35113,29112,93510.700
20 ago 2021112,12113,16111,50112,52112,16494.100
19 ago 2021112,16112,90110,80111,91111,55497.200
18 ago 2021114,26115,71113,21113,29112,93683.200
17 ago 2021115,68116,09113,75114,84114,47809.300
16 ago 2021117,88118,06115,50116,82116,45418.300
13 ago 2021119,93120,09118,02118,40118,02294.600
13 ago 20210.33 Dividendo
12 ago 2021122,15122,96119,27119,92119,21457.600
11 ago 2021119,56122,41118,31122,15121,42399.100
10 ago 2021115,50119,04114,69118,86118,15606.700
09 ago 2021114,46116,29113,77115,33114,64275.200
06 ago 2021114,87115,74113,90114,95114,27444.400
05 ago 2021115,00115,60113,44113,81113,13568.100
04 ago 2021117,78118,97114,09114,31113,63665.500
03 ago 2021118,19119,48114,61118,71118,00519.700
02 ago 2021120,34122,62117,30117,54116,84587.500
30 lug 2021118,17120,61117,78119,55118,84598.200
29 lug 2021116,01120,22114,39119,21118,501.011.400
28 lug 2021120,88121,95119,37121,27120,55419.200
27 lug 2021119,34121,03118,00120,80120,08442.900
26 lug 2021120,52121,16119,32120,29119,57212.900
23 lug 2021120,47120,78118,90119,90119,19227.300
22 lug 2021119,99120,13118,61119,36118,65301.900
21 lug 2021118,80121,24118,44120,27119,55401.000
20 lug 2021113,41117,98112,99117,64116,94797.600
19 lug 2021114,09115,39112,49113,30112,63611.900
16 lug 2021119,93120,14116,71116,85116,15578.700
15 lug 2021119,54121,10119,25120,06119,35454.600
14 lug 2021122,03123,12119,88120,91120,19532.100
13 lug 2021124,72124,72121,82121,85121,12530.900
*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...