Italia markets closed

Ovintiv Inc. (OVV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,26+0,12 (+0,23%)
Alla chiusura: 04:00PM EDT
54,98 +1,72 (+3,23%)
Dopo ore: 06:11PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202453,0153,4752,7153,2653,261.137.400
25 apr 202453,0753,4552,3153,1453,141.573.400
24 apr 202452,4653,0752,3652,9052,902.115.800
23 apr 202451,8952,9051,4552,7752,771.636.200
22 apr 202451,8052,6351,2252,1852,182.049.700
19 apr 202451,4452,5251,3151,9851,981.842.800
18 apr 202452,0052,3951,2451,5351,531.958.200
17 apr 202452,2652,7051,2751,7551,752.636.300
16 apr 202452,1352,5251,1652,2952,293.247.500
15 apr 202454,1354,2352,1552,5752,573.767.900
12 apr 202455,2255,7753,5853,7453,743.575.500
11 apr 202455,5155,6154,1654,8654,862.721.500
10 apr 202455,4455,9554,9755,5255,523.208.100
09 apr 202455,6455,6654,5855,5655,562.808.400
08 apr 202455,4355,5354,7355,3555,351.663.800
05 apr 202454,7255,5254,4455,2755,272.162.500
04 apr 202454,4154,6254,0654,4854,482.273.300
03 apr 202452,5654,1252,4954,1254,122.910.800
02 apr 202452,3452,5151,7052,5152,513.768.400
01 apr 202452,1152,3951,6152,1052,103.485.400
28 mar 202451,8452,0651,6251,9051,903.305.200
27 mar 202451,0051,5450,9251,3651,362.990.400
26 mar 202451,7651,9251,1851,2051,203.054.800
25 mar 202451,0151,9051,0151,7251,724.017.100
22 mar 202451,5551,6950,8550,9550,952.846.800
21 mar 202451,4352,0951,3351,5051,503.253.300
20 mar 202450,6751,7450,5151,4751,473.636.100
19 mar 202450,5451,2150,4751,0351,034.037.500
18 mar 202450,8050,8350,2050,6050,603.083.900
15 mar 202450,6251,1350,1750,4650,4614.056.600
14 mar 202451,5551,7250,7650,8750,873.872.100
14 mar 20240.3 Dividendo
13 mar 202451,1451,9151,0951,7351,433.125.500
12 mar 202450,7250,9050,1950,8850,583.274.400
11 mar 202449,2650,7848,9950,6250,333.136.400
08 mar 202449,3049,9049,2949,4649,174.450.400
07 mar 202449,5649,8649,1949,2048,916.122.500
06 mar 202449,4550,0949,2049,4949,203.053.300
05 mar 202448,7649,3048,5548,7548,472.819.000
04 mar 202450,0050,2948,8048,8848,604.320.900
01 mar 202449,6550,7249,4650,4050,113.695.700
29 feb 202448,2149,5347,6449,4149,124.836.100
28 feb 202446,2348,2345,5547,8547,575.716.800
27 feb 202446,1846,6545,8946,0645,793.736.500
26 feb 202445,8346,2445,4545,9745,702.602.100
23 feb 202445,5346,1345,2345,9745,701.953.600
22 feb 202445,9146,7645,8546,2645,992.582.100
21 feb 202444,6846,3244,4246,3146,042.708.400
20 feb 202444,7445,0344,1344,3444,082.118.000
16 feb 202444,3145,1144,0844,8344,572.470.800
15 feb 202442,5644,5842,4044,1343,874.461.900
14 feb 202442,4543,0742,0442,4042,152.191.600
13 feb 202442,3242,7041,8442,0841,842.422.100
12 feb 202441,6742,9041,4442,5942,343.105.900
09 feb 202441,8242,0241,3441,5641,322.698.900
08 feb 202441,6642,1041,4341,8041,563.069.700
07 feb 202441,6841,9341,2041,7541,511.929.800
06 feb 202441,1642,2441,0941,6341,392.513.200
05 feb 202441,2241,3540,5541,1440,902.484.000
02 feb 202442,0442,0541,1841,5241,282.105.100
01 feb 202442,8143,2741,8542,1141,872.840.200
31 gen 202443,5243,5242,4142,4242,172.205.900
30 gen 202442,5343,6742,3243,5243,272.324.200
29 gen 202442,6543,0542,0442,9742,721.608.000
26 gen 202442,9443,1542,1742,8642,611.422.200
25 gen 202442,6142,9141,8342,8842,632.023.500
24 gen 202442,2042,6441,9342,2041,962.628.500
23 gen 202441,2942,0141,1541,7541,512.102.900
22 gen 202440,7141,5040,5541,2941,052.659.800
19 gen 202440,2540,9140,0140,9140,672.566.700
18 gen 202440,2040,3839,6840,3040,072.524.200
17 gen 202439,7540,6839,7240,2740,042.428.100
16 gen 202441,1041,3340,3540,5040,272.597.800
12 gen 202442,1042,2541,2641,5841,342.637.000
11 gen 202441,6541,6940,9841,1340,892.508.600
10 gen 202441,9241,9941,0441,3441,102.621.400
09 gen 202442,5342,5941,6141,9341,692.644.300
08 gen 202442,4242,7241,4742,4742,223.955.800
05 gen 202443,7443,7442,8443,6743,424.582.200
04 gen 202444,4044,5143,0343,1642,916.157.900
03 gen 202444,0044,8443,7244,5644,302.869.200
02 gen 202444,3144,7643,8944,1543,891.983.300
29 dic 202344,3644,6143,8443,9243,671.441.900
28 dic 202344,6344,8644,2744,2844,021.677.900
27 dic 202345,1645,2944,8545,0044,741.519.700
26 dic 202344,2545,4144,1345,2344,971.585.700
22 dic 202343,9744,3743,7143,8243,571.742.600
21 dic 202343,3643,7943,2343,6543,403.443.400
20 dic 202344,3044,6243,2743,3343,082.104.200
19 dic 202343,5244,1743,2544,1443,882.295.100
18 dic 202344,3644,7643,5943,7643,512.285.000
15 dic 202343,3843,5742,5743,2643,017.140.900
14 dic 202342,6043,7142,5743,5843,333.575.900
14 dic 20230.3 Dividendo
13 dic 202340,9341,9140,6141,8841,342.705.500
12 dic 202340,8841,2540,3740,8340,302.148.800
11 dic 202341,5542,0241,3041,7341,191.768.200
08 dic 202341,5841,8241,3441,6341,092.462.100
07 dic 202341,6041,8240,7841,2240,693.367.500
06 dic 202342,4542,6541,1841,3140,784.145.000
*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...