OXY - Occidental Petroleum Corporation

NYSE - NYSE Prezzo differito. Valuta in USD.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
05 giu 202360,7960,7959,3959,4059,408.789.400
02 giu 202359,0259,9958,7159,6959,6914.455.000
01 giu 202357,6959,0557,5358,1258,1210.189.800
31 mag 202358,3558,5157,5257,6657,6615.280.300
30 mag 202358,1158,8057,9058,5958,5912.529.400
26 mag 202359,1259,2358,5658,9458,949.946.000
25 mag 202358,6159,1058,2758,8158,8110.362.900
24 mag 202360,1760,3559,1259,3959,3910.665.800
23 mag 202359,6560,3159,2559,6859,689.639.200
22 mag 202359,1059,5358,7159,0459,049.445.200
19 mag 202359,0660,2358,9759,1359,1316.006.400
18 mag 202358,8258,8557,7758,2558,2511.296.800
17 mag 202358,7059,1758,1858,9258,929.549.100
16 mag 202358,7758,8758,0158,1458,1410.516.000
15 mag 202358,4058,8858,1658,5258,529.155.600
12 mag 202358,0858,3957,7458,0958,099.461.900
11 mag 202356,4058,0056,3157,9357,9314.178.100
10 mag 202358,2758,8956,4756,8556,8521.378.600
09 mag 202358,6559,6558,5858,9658,9613.373.200
08 mag 202360,6261,1558,9358,9658,9617.632.100
05 mag 202360,1261,0859,7560,6960,6911.258.900
04 mag 202359,0459,8458,2858,7058,7011.202.000
03 mag 202359,2560,1058,9458,9758,9711.639.200
02 mag 202360,5560,5559,0860,0460,0412.442.900
01 mag 202360,9861,8860,7661,1761,177.337.700
28 apr 202360,7062,1760,3561,5361,539.716.500
27 apr 202360,3060,8259,9760,5860,588.172.100
26 apr 202361,3261,3459,9260,2660,268.470.900
25 apr 202361,8762,0260,6261,3361,339.709.700
24 apr 202361,8763,0761,7762,7662,767.560.200
21 apr 202362,1562,4361,4461,8761,877.825.200
20 apr 202361,5562,2761,5062,0362,037.769.000
19 apr 202362,0062,6061,3962,4762,477.742.200
18 apr 202362,7863,1662,2563,0063,007.936.600
17 apr 202364,3864,4162,8562,9462,948.514.700
14 apr 202364,7464,9964,0464,4864,486.763.400
13 apr 202364,7565,1864,5264,7764,777.697.000
12 apr 202364,8065,2164,2564,8464,849.185.400
11 apr 202364,3964,8963,9164,3764,378.979.000
10 apr 202363,2064,4763,1764,0964,0911.531.400
06 apr 202364,0564,1462,9763,0463,0410.480.900
05 apr 202364,3765,1863,5964,5764,5712.056.100
04 apr 202365,8365,8863,9164,8364,8316.176.400
03 apr 202365,7466,4764,6965,1865,1824.486.500
31 mar 202362,3962,9862,1662,4362,439.618.800
30 mar 202362,7462,8361,7162,3262,328.311.700
29 mar 202362,6962,9461,7062,0962,0913.107.100
28 mar 202360,6562,3560,5662,2162,2121.795.500
27 mar 202358,7059,8658,0359,6559,6514.419.700
24 mar 202357,8858,6057,0358,1858,1813.598.000
23 mar 202359,0559,5657,6958,4858,4815.059.300
22 mar 202360,2960,4258,6158,6858,6813.936.200
21 mar 202359,9360,7559,5060,2460,2416.959.100
20 mar 202358,5159,5358,2358,9858,9814.579.700
17 mar 202358,9859,5157,9158,4858,4821.005.700
16 mar 202356,6059,0855,9259,0459,0422.719.100
15 mar 202358,1558,3555,5156,8056,8030.722.100
14 mar 202359,4561,6359,0160,1960,1916.825.700
13 mar 202358,3660,1557,2859,1559,1519.574.500
10 mar 202360,3361,0759,4359,8659,8614.715.800
09 mar 202362,1963,2060,3760,5660,5613.331.000
09 mar 20230.18 Dividendo
08 mar 202362,0063,5861,0562,1561,9722.947.000
07 mar 202361,3261,6560,5060,8560,6712.547.300
06 mar 202361,0661,9760,8561,6861,5012.890.800
03 mar 202359,4861,7059,3161,2561,0717.088.900
02 mar 202359,4060,5459,2560,2760,1013.858.700
01 mar 202358,5160,0958,4059,7159,5414.414.200
28 feb 202359,7360,5658,5058,5658,3934.364.400
27 feb 202359,2759,6558,3758,9658,7917.984.600
24 feb 202358,7559,2758,0158,9858,8113.116.300
23 feb 202359,5559,8758,5559,2259,0512.734.600
22 feb 202359,2459,8957,9658,4258,2517.198.700
21 feb 202360,5461,2859,6559,8259,6511.314.600
17 feb 202361,3061,6260,0560,7360,5520.380.400
16 feb 202362,5163,8662,4162,5062,3212.173.900
15 feb 202365,3565,4062,6862,9062,7217.780.100
14 feb 202365,0566,9964,4566,3466,1512.410.300
13 feb 202365,0165,4664,3164,7664,577.835.100
10 feb 202364,1565,7764,0265,6365,4413.530.700
09 feb 202363,9964,3563,0163,2063,026.738.800
08 feb 202364,5065,0163,7163,9363,747.668.300
07 feb 202362,0064,6961,8064,6064,4112.969.300
06 feb 202361,5061,8560,2161,5561,3711.803.100
03 feb 202362,6964,0261,0161,2461,0617.851.500
02 feb 202363,2263,3961,5362,4762,2913.098.500
01 feb 202364,2664,5162,2963,5063,3212.695.000
31 gen 202364,2064,7963,6364,7964,6010.315.300
30 gen 202365,8265,9664,0764,1363,949.515.100
27 gen 202367,1567,9366,5166,5466,358.761.000
26 gen 202365,3867,1364,7667,0966,9012.564.400
25 gen 202363,8664,5462,3164,5264,3310.053.300
24 gen 202364,3667,4664,2564,4364,248.519.100
23 gen 202367,3167,7166,3366,5066,319.891.500
20 gen 202366,1267,1165,4366,9166,7212.439.900
19 gen 202364,0466,0263,7865,6765,4810.038.400
18 gen 202365,2067,0564,2864,4264,2313.922.500
17 gen 202365,4265,9964,5664,7264,537.503.300
13 gen 202365,7566,1364,6765,3165,127.200.100
12 gen 202364,5066,4864,2565,7465,5512.351.900
*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...