Italia markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
67,78-0,10 (-0,15%)
Alla chiusura: 04:00PM EDT
67,76 -0,02 (-0,03%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
27 apr 2023 - 27 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202467,9468,0266,9367,7867,785.416.200
25 apr 202467,2468,0266,9967,8867,885.316.700
24 apr 202467,1067,5266,7567,3367,335.285.800
23 apr 202466,6367,5066,4167,3967,395.385.800
22 apr 202466,1167,5865,8867,0067,006.274.000
19 apr 202466,1767,6266,1266,6366,639.792.200
18 apr 202466,0866,3865,6466,0466,047.017.500
17 apr 202466,6967,0665,5165,9865,987.053.800
16 apr 202467,8568,0565,6466,8266,8212.448.000
15 apr 202469,2469,4468,2568,3468,349.248.600
12 apr 202469,9471,1968,7269,0169,0114.688.500
11 apr 202469,4569,5068,3369,2669,267.078.400
10 apr 202468,2669,5068,1668,9468,948.136.300
09 apr 202469,0069,1868,0768,5568,554.833.500
08 apr 202469,0069,2067,9568,7368,737.830.400
05 apr 202468,0069,5867,5669,2569,2512.354.100
04 apr 202467,7168,1467,2267,6367,637.475.700
03 apr 202467,5967,8867,0567,7167,718.505.900
02 apr 202466,7368,1866,4967,2667,2611.722.100
01 apr 202465,2966,5464,5766,3866,388.035.300
28 mar 202464,6765,1364,3664,9964,997.159.600
27 mar 202463,0964,2162,9364,2064,205.725.700
26 mar 202464,6364,7063,2963,3263,326.182.700
25 mar 202464,0964,8864,0764,5564,556.921.300
22 mar 202464,0064,2863,5363,8163,814.927.200
21 mar 202463,8664,3063,7463,9363,935.371.100
20 mar 202463,9564,0963,6263,7963,796.313.600
19 mar 202463,0764,0962,8864,0664,066.956.000
18 mar 202462,9163,4362,3063,2063,206.797.600
15 mar 202462,3663,0162,2162,6562,659.779.900
14 mar 202462,2062,8262,1262,5862,587.433.700
13 mar 202461,6462,4561,5462,0662,068.672.400
12 mar 202461,4361,4860,8561,1461,147.124.900
11 mar 202460,6961,5660,2861,5261,526.760.600
08 mar 202460,9261,2560,6560,8060,805.282.500
07 mar 202460,7161,3960,6661,0561,057.403.300
07 mar 20240.22 Dividendo
06 mar 202461,3061,6760,7561,0960,877.919.100
05 mar 202460,4361,1460,0160,5860,366.543.000
04 mar 202461,5561,6460,5460,6860,466.359.300
01 mar 202460,9861,6060,8261,3661,147.653.400
29 feb 202460,4460,8860,0660,6160,397.574.400
28 feb 202460,5061,2960,2360,2660,047.838.200
27 feb 202460,9360,9960,1760,6060,387.051.800
26 feb 202459,7060,7659,5760,4760,258.510.000
23 feb 202460,0060,2359,4560,0259,807.789.900
22 feb 202460,1960,8759,8260,5360,319.369.300
21 feb 202459,5760,5359,3360,4760,2510.314.300
20 feb 202460,5360,5359,1559,5659,3516.896.800
16 feb 202460,3860,8860,0860,5260,3013.466.300
15 feb 202457,4560,1457,3860,1159,8921.966.000
14 feb 202457,8058,3357,0657,3057,0912.516.600
13 feb 202457,9758,1657,0357,6157,4010.324.700
12 feb 202457,5358,5057,5058,0357,828.878.200
09 feb 202458,2158,3557,2457,4757,268.114.600
08 feb 202457,7758,3057,5658,0557,847.706.500
07 feb 202457,6158,0257,0757,6257,418.045.000
06 feb 202457,3958,4157,1557,5757,369.081.100
05 feb 202456,8257,3456,0756,9856,7710.196.900
02 feb 202457,2657,5556,7357,0456,838.399.600
01 feb 202457,9158,1156,9257,3257,1111.277.700
31 gen 202458,7958,8657,5657,5757,368.941.900
30 gen 202457,7558,9957,7558,9058,698.337.500
29 gen 202458,3558,4257,6158,2258,017.175.800
26 gen 202458,2358,4357,5458,4058,197.102.800
25 gen 202457,7558,0656,9558,0157,809.611.700
24 gen 202457,0957,4456,7957,3157,107.615.400
23 gen 202456,5157,1656,5156,7356,536.337.500
22 gen 202456,4256,9755,9456,7456,548.047.500
19 gen 202456,2356,4255,8256,4256,229.511.300
18 gen 202456,1956,6555,5356,4756,2712.283.500
17 gen 202456,0456,6755,9756,2256,029.651.200
16 gen 202457,8557,9856,6256,6256,4213.323.500
12 gen 202458,2558,6457,5058,0657,8511.229.600
11 gen 202457,3357,6857,0257,1356,929.455.300
10 gen 202457,4157,4456,6756,8056,6010.864.200
09 gen 202458,2558,2857,3257,4657,258.531.400
08 gen 202457,9758,2857,3258,2758,0610.343.500
05 gen 202459,5059,5758,5958,9458,738.005.200
04 gen 202460,8461,0558,9959,1258,919.423.300
03 gen 202459,6360,7959,4460,6160,397.269.300
02 gen 202460,1860,9459,9060,0559,837.456.200
29 dic 202360,0060,3059,5559,7159,495.909.900
28 dic 202360,8160,9859,9559,9759,757.957.800
27 dic 202361,5161,6760,9361,0460,825.456.400
26 dic 202361,3061,8061,2561,4461,227.126.500
22 dic 202361,3461,9460,7060,8160,5910.978.200
21 dic 202360,0060,5460,0060,4460,229.863.000
20 dic 202360,5161,0660,0860,1759,9511.445.000
19 dic 202359,1260,3358,8460,3060,0811.375.100
18 dic 202359,6959,8958,9758,9758,769.284.700
15 dic 202358,6358,9458,0558,5658,3517.691.200
14 dic 202358,8059,6858,6858,7658,5519.890.300
13 dic 202355,6757,2755,6157,2257,0115.845.700
12 dic 202356,5256,7255,1255,5555,3523.323.200
11 dic 202356,3757,2156,3157,0656,8515.273.800
08 dic 202356,9556,9556,3356,4756,278.192.700
07 dic 202356,6757,1455,8456,4056,2011.624.600
07 dic 20230.18 Dividendo
06 dic 202356,9057,3156,3356,4856,1012.915.500
*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...