Italia markets closed

Occidental Petroleum Corporation (OXY)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
62,89+0,33 (+0,53%)
Alla chiusura: 04:00PM EDT
62,89 0,00 (0,00%)
Dopo ore: 07:59PM EDT
Periodo di tempo:
24 set 2022 - 24 set 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
22 set 202363,1663,5862,5662,8962,897.134.615
21 set 202364,4364,5962,5462,5662,5610.245.400
20 set 202365,3765,9664,2364,2564,256.735.500
19 set 202367,1967,2165,3865,8165,818.150.900
18 set 202367,1367,1465,4766,3266,327.746.800
15 set 202366,7167,2065,9866,1566,1523.121.300
14 set 202366,9467,6766,8167,3067,309.851.300
13 set 202366,4966,8065,8466,3266,329.142.900
12 set 202364,5066,4964,4666,4366,4311.441.800
11 set 202365,7065,9063,5663,8463,847.917.300
08 set 202365,0065,7564,8265,2865,286.346.600
07 set 202365,3065,6064,4464,5764,576.617.500
07 set 20230.18 Dividendo
06 set 202365,8766,5064,9665,5765,398.177.800
05 set 202365,2166,9065,0066,1866,0015.600.800
01 set 202363,6664,8563,5064,5764,399.020.000
31 ago 202362,9863,0662,3162,7962,6210.915.100
30 ago 202362,6062,9662,4262,6362,464.714.500
29 ago 202362,3962,4761,7562,4062,235.509.500
28 ago 202362,1762,8261,8962,2462,074.840.300
25 ago 202361,9962,3761,1761,8461,676.790.000
24 ago 202361,3662,0661,0561,3561,186.267.100
23 ago 202362,1462,1760,8461,8261,658.758.500
22 ago 202363,7363,8562,8862,9162,745.121.900
21 ago 202364,6864,9763,2963,7363,566.809.800
18 ago 202362,4764,2362,4564,0763,897.508.800
17 ago 202363,3464,1963,0563,1662,997.863.000
16 ago 202363,8864,3062,5062,5562,387.805.700
15 ago 202364,9064,9063,3763,5563,387.857.300
14 ago 202365,5465,8064,4365,1164,937.953.300
11 ago 202364,0066,0364,0065,8465,6617.104.800
10 ago 202363,9564,6163,2563,7363,567.611.100
09 ago 202364,2065,0763,6863,8163,6310.757.500
08 ago 202363,0063,9062,4463,7563,577.304.600
07 ago 202363,8264,2963,5363,9063,728.879.200
04 ago 202362,6064,5362,5263,5263,3514.318.600
03 ago 202360,1562,4860,0362,2162,0412.127.000
02 ago 202361,9662,1460,6861,4761,3011.352.600
01 ago 202362,6563,0962,1162,6462,476.603.100
31 lug 202362,5563,2462,4563,1362,969.513.700
28 lug 202362,1062,1861,3062,0861,916.211.300
27 lug 202363,3563,4061,5761,8561,687.804.900
26 lug 202362,6163,1662,4562,8562,686.861.000
25 lug 202362,3563,9761,9963,4163,2410.371.700
24 lug 202361,2163,0461,0662,3262,1511.878.000
21 lug 202360,5960,9560,2060,7460,576.484.000
20 lug 202360,6060,9060,1460,4660,295.714.600
19 lug 202360,3060,7459,9560,1659,997.568.300
18 lug 202359,1060,8859,1060,0859,9210.918.100
17 lug 202359,1059,5258,9759,2959,136.601.200
14 lug 202361,1061,1959,2459,3859,229.835.600
13 lug 202361,5461,9161,0561,4461,279.794.200
12 lug 202361,1861,8861,0461,3261,1511.581.700
11 lug 202358,9360,8458,8460,5560,3814.636.200
10 lug 202358,5259,1458,3058,7058,548.200.100
07 lug 202357,4859,2257,4158,6158,4511.250.300
06 lug 202358,2758,7957,1757,6157,459.765.000
05 lug 202359,5059,5858,6558,8958,738.018.800
03 lug 202358,9559,4658,6659,2159,054.541.200
30 giu 202359,0059,4558,7158,8058,6411.623.800
29 giu 202358,2058,5357,6758,5258,3610.982.600
28 giu 202357,2357,9056,7757,4657,308.867.400
27 giu 202357,2557,6656,9057,1356,979.013.500
26 giu 202356,1557,5556,1057,2557,0911.174.900
23 giu 202356,0256,3055,8956,0755,9221.362.900
22 giu 202356,9357,1256,5156,5256,3610.322.000
21 giu 202357,0357,8456,9857,4757,319.013.200
20 giu 202358,1558,1556,8757,2357,0712.586.100
16 giu 202358,7058,8057,9758,1557,9913.723.600
15 giu 202358,4959,0258,3358,4258,2610.699.700
14 giu 202359,3559,7458,0758,4758,3111.289.200
13 giu 202359,5960,1158,7658,7758,6111.501.300
12 giu 202358,6659,4158,5859,1959,038.312.500
09 giu 202359,7460,0759,1059,3259,167.396.200
08 giu 202359,8460,1458,5259,7159,5511.009.100
08 giu 20230.18 Dividendo
07 giu 202359,7360,7059,6960,0459,709.055.600
06 giu 202358,6759,5958,4959,4459,108.616.500
05 giu 202360,7960,7959,3959,4059,068.796.500
02 giu 202359,0259,9958,7159,6959,3514.455.000
01 giu 202357,6959,0557,5358,1257,7910.189.800
31 mag 202358,3558,5157,5257,6657,3315.280.300
30 mag 202358,1158,8057,9058,5958,2512.529.400
26 mag 202359,1259,2358,5658,9458,609.946.000
25 mag 202358,6159,1058,2758,8158,4710.362.900
24 mag 202360,1760,3559,1259,3959,0510.665.800
23 mag 202359,6560,3159,2559,6859,349.639.200
22 mag 202359,1059,5358,7159,0458,709.445.200
19 mag 202359,0660,2358,9759,1358,7916.006.400
18 mag 202358,8258,8557,7758,2557,9211.296.800
17 mag 202358,7059,1758,1858,9258,589.549.100
16 mag 202358,7758,8758,0158,1457,8110.516.000
15 mag 202358,4058,8858,1658,5258,189.155.600
12 mag 202358,0858,3957,7458,0957,769.461.900
11 mag 202356,4058,0056,3157,9357,6014.178.100
10 mag 202358,2758,8956,4756,8556,5221.378.600
09 mag 202358,6559,6558,5858,9658,6213.373.200
08 mag 202360,6261,1558,9358,9658,6217.632.100
05 mag 202360,1261,0859,7560,6960,3411.258.900
04 mag 202359,0459,8458,2858,7058,3611.202.000
*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...