Italia markets close in 8 hours 30 minutes

Otis Worldwide Corporation (OTIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,43+0,23 (+0,25%)
Alla chiusura: 04:00PM EDT
91,43 0,00 (0,00%)
Dopo ore: 04:05PM EDT
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202491,2992,8390,5791,4391,431.937.400
30 apr 202492,9293,2991,1391,2091,201.997.800
29 apr 202492,4693,8292,1793,3793,371.714.800
26 apr 202493,0093,6992,1292,2092,202.314.100
25 apr 202493,6493,9592,5693,0293,022.219.300
24 apr 202496,9196,9193,0293,3793,374.222.900
23 apr 202496,6397,7296,4597,4797,472.074.800
22 apr 202495,4396,8795,1696,2996,292.007.000
19 apr 202495,9196,2994,9495,1195,112.320.000
18 apr 202495,2796,2995,2495,4995,491.967.000
17 apr 202496,6296,6294,4694,9694,962.506.100
16 apr 202495,8796,4195,0695,9895,981.192.700
15 apr 202497,6597,8295,6096,0596,051.475.800
12 apr 202497,1497,3295,6396,1696,161.537.300
11 apr 202497,3998,0596,9397,9797,971.475.000
10 apr 202497,7698,3597,2597,3097,301.238.000
09 apr 202498,2899,1697,2799,1299,121.718.800
08 apr 202498,1298,3497,3998,0398,031.449.500
05 apr 202497,5197,8996,9697,7797,771.595.500
04 apr 202498,9099,0997,1297,1897,181.879.900
03 apr 202497,7598,5697,5398,2598,251.374.000
02 apr 202498,3198,5397,7097,7597,751.411.900
01 apr 202499,1099,5798,5698,5798,571.226.800
28 mar 2024100,00100,0499,0999,2799,271.587.500
27 mar 202499,1599,8898,9899,8699,861.501.600
26 mar 202499,0499,5898,6398,6398,631.808.600
25 mar 202499,4699,8598,8699,0499,041.658.000
22 mar 2024100,35100,3599,1499,3499,341.231.000
21 mar 202499,40100,3298,96100,22100,221.816.400
20 mar 202498,6999,4498,2899,3399,331.709.600
19 mar 202498,3098,8498,1498,8498,841.596.300
18 mar 202498,8599,1897,9798,0498,041.438.100
15 mar 202497,6698,8297,6698,5098,504.137.700
14 mar 202498,4398,9897,8098,4998,493.307.100
13 mar 202497,4798,3796,8198,3098,302.716.500
12 mar 202496,4397,6496,1397,4597,451.450.700
11 mar 202497,4197,8895,8696,3196,311.880.400
08 mar 202497,1397,6896,7997,6397,632.389.600
07 mar 202495,6397,1195,4196,9496,941.659.500
06 mar 202495,0095,6994,7695,1995,191.086.800
05 mar 202495,2295,4993,9994,5494,541.491.400
04 mar 202495,6095,8495,1795,3995,391.292.300
01 mar 202495,1995,8394,6595,6895,681.698.900
29 feb 202495,3995,5794,5895,3095,302.401.600
28 feb 202493,8595,0893,7494,9294,921.501.700
27 feb 202494,1394,2993,2293,8593,851.356.200
26 feb 202493,1093,9292,9893,8293,821.613.400
23 feb 202492,7193,8392,6593,5293,521.671.400
22 feb 202492,7592,9391,6592,4192,411.785.100
21 feb 202491,4091,7490,8191,6891,682.771.000
20 feb 202490,8191,3690,5091,0291,022.790.000
16 feb 202492,2792,7991,1691,2491,241.967.600
15 feb 202491,3792,2690,9492,2292,222.604.600
15 feb 20240.34 Dividendo
14 feb 202490,7990,9290,2290,8390,491.668.500
13 feb 202490,8190,9489,3790,0989,751.871.800
12 feb 202490,9391,6590,9391,3491,001.942.000
09 feb 202490,8791,0990,2891,0890,742.087.200
08 feb 202491,6591,8190,4790,8790,531.441.200
07 feb 202491,9092,4591,4891,7791,432.226.200
06 feb 202491,2391,9890,8691,9491,601.546.500
05 feb 202490,0091,2289,8990,8990,551.580.000
02 feb 202489,8191,2589,2990,9790,632.051.500
01 feb 202489,1489,5887,5789,5889,243.526.400
31 gen 202491,1592,1387,8888,4488,114.270.400
30 gen 202489,1690,0088,8090,0089,662.581.000
29 gen 202488,3289,4288,2789,3288,991.485.400
26 gen 202489,1089,3988,5088,6388,301.640.100
25 gen 202488,8189,3288,3888,9888,651.747.300
24 gen 202488,9088,9087,9788,0187,682.174.100
23 gen 202488,3788,7187,6688,3488,011.760.900
22 gen 202488,0288,6187,8687,9487,611.599.700
19 gen 202487,1488,0186,4087,7887,452.025.200
18 gen 202485,6187,0885,6186,9786,642.168.600
17 gen 202485,8886,3285,4285,4585,131.864.200
16 gen 202485,8186,8185,6486,6686,341.929.100
12 gen 202486,5286,6885,7286,2185,892.387.800
11 gen 202487,0087,1485,7286,1285,803.190.300
10 gen 202486,6787,2586,4887,0086,675.041.500
09 gen 202487,0187,2086,4286,9086,572.953.900
08 gen 202487,5387,9487,2287,5687,233.187.600
05 gen 202487,4988,0787,2787,5187,181.930.600
04 gen 202487,9888,4287,5887,6887,352.128.300
03 gen 202488,1588,3787,4787,6587,322.146.300
02 gen 202488,3889,1588,0688,4388,101.660.600
29 dic 202389,5689,9289,3489,4789,141.091.700
28 dic 202389,5590,0089,4289,6789,33908.900
27 dic 202389,6490,2089,4389,6189,271.421.600
26 dic 202389,1789,8688,5389,6389,291.788.800
22 dic 202388,6789,4788,3189,1188,781.628.300
21 dic 202388,9589,2188,0988,4088,072.394.000
20 dic 202389,3289,8888,2288,2787,941.995.800
19 dic 202389,8990,4089,4789,8289,482.702.800
18 dic 202390,1690,2388,8689,4989,163.078.700
15 dic 202390,2790,5389,7290,1989,855.291.100
14 dic 202390,1691,0389,8090,6790,333.603.800
13 dic 202389,0689,8588,4789,4189,083.047.400
12 dic 202388,6989,3388,2889,0488,711.616.400
11 dic 202387,6588,5287,5088,5188,181.447.900
08 dic 202386,7087,7786,7087,5087,173.062.900
*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...