Italia markets close in 1 hour 44 minutes

Bank OZK (OZK)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
47,95+0,40 (+0,84%)
In data: 09:46AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202447,8648,0647,7247,9547,9526.463
06 mag 202447,3347,6747,0147,5547,55637.200
03 mag 202447,2047,3046,7246,7546,75867.900
02 mag 202446,0946,5145,7946,2546,25778.700
01 mag 202444,9946,4944,6745,4445,441.339.100
30 apr 202445,5645,6744,6344,6544,651.383.500
29 apr 202446,0646,3545,4945,8545,851.048.200
26 apr 202445,9846,5745,9846,0246,02850.800
25 apr 202445,8646,2345,3346,0046,001.130.200
24 apr 202445,6746,4645,6046,3746,371.276.500
23 apr 202445,1346,3445,0146,0846,081.351.700
22 apr 202445,0345,5744,6645,1845,181.514.700
19 apr 202444,0545,0343,8444,9444,941.690.700
18 apr 202442,7043,9341,3443,8043,802.169.300
17 apr 202442,5442,5441,6841,8241,821.474.900
16 apr 202441,9742,1341,4741,7841,78989.000
15 apr 202443,1243,5341,9742,4242,421.099.400
12 apr 202442,3242,9242,3242,7742,77918.200
11 apr 202442,9943,2642,1543,0343,03978.400
11 apr 20240.39 Dividendo
10 apr 202444,5644,7242,9443,1242,731.757.100
09 apr 202445,0145,7044,9545,6445,23792.900
08 apr 202444,5045,2744,3144,9544,54585.100
05 apr 202443,4744,3343,3644,1843,78630.300
04 apr 202444,8445,2943,6443,7443,34583.300
03 apr 202444,1944,5643,9344,2543,85922.800
02 apr 202444,9644,9744,1044,1843,78968.700
01 apr 202445,4945,6544,6044,8844,47928.700
28 mar 202445,3945,8245,2845,4645,05663.000
27 mar 202444,1145,5644,1145,5545,14770.200
26 mar 202444,3344,4343,7043,8043,40524.400
25 mar 202443,6944,4343,6944,0043,60619.300
22 mar 202445,0045,0043,7043,7443,34936.800
21 mar 202444,4545,0244,1144,8044,39997.600
20 mar 202442,4744,2442,4643,9043,501.354.000
19 mar 202442,2742,8142,0742,6942,30724.200
18 mar 202442,6742,9342,3542,3641,98906.000
15 mar 202442,1743,0342,1742,6242,233.852.300
14 mar 202442,6543,1741,7842,1541,771.062.900
13 mar 202442,8043,6542,7943,1042,71860.600
12 mar 202443,5143,5242,5342,8942,501.156.800
11 mar 202444,3444,3843,3843,4243,031.117.000
08 mar 202444,4645,0643,8744,1743,77628.500
07 mar 202444,2644,6643,6843,9443,541.101.800
06 mar 202444,4644,5943,2543,9043,501.259.400
05 mar 202442,6345,1542,6244,4844,081.572.400
04 mar 202444,0444,4642,6942,7142,32961.100
01 mar 202443,4843,4842,3643,3542,96823.300
29 feb 202443,9544,1043,2243,8043,401.270.400
28 feb 202443,2543,4742,8743,0942,701.716.200
27 feb 202442,6643,6342,3843,6043,211.533.900
26 feb 202442,1942,5241,5642,1341,75914.900
23 feb 202442,2342,6641,7642,1941,81695.600
22 feb 202442,2442,4241,7442,1341,75866.700
21 feb 202441,9242,2241,5742,0041,621.136.200
20 feb 202442,0042,4341,9342,1241,74992.900
16 feb 202442,7543,1442,4342,6542,261.209.200
15 feb 202442,9643,8842,7043,2942,901.239.500
14 feb 202442,3042,6641,7442,6242,231.350.400
13 feb 202441,5742,0740,8641,6041,221.745.200
12 feb 202442,6143,6842,6143,1542,761.263.100
09 feb 202442,4342,8142,1442,5542,171.487.600
08 feb 202441,5842,3441,3542,2841,90790.100
07 feb 202441,8842,2940,4841,8141,431.610.600
06 feb 202442,0142,6441,4541,7841,401.528.900
05 feb 202442,3142,5441,4942,0141,631.750.500
02 feb 202441,4743,3141,3342,8942,501.584.600
01 feb 202444,9745,2241,6842,4242,043.436.600
31 gen 202446,5046,9744,9445,1144,703.013.100
30 gen 202448,9949,5348,6548,7148,271.021.100
29 gen 202448,8149,0848,3349,0548,61670.500
26 gen 202448,8649,4148,3248,7548,31705.000
25 gen 202449,2349,3147,7948,5048,061.008.300
24 gen 202449,1449,3748,4348,7248,281.433.300
23 gen 202449,6449,9448,7448,8248,382.173.300
22 gen 202448,4049,4248,0349,3048,851.467.400
19 gen 202446,7747,8745,7147,8547,421.699.100
18 gen 202445,8546,0845,2845,8245,411.734.800
17 gen 202445,0645,6444,7845,5045,091.018.900
16 gen 202446,0446,4145,6445,8545,441.283.400
12 gen 202447,3647,6346,1146,8446,42739.900
12 gen 20240.38 Dividendo
11 gen 202448,1948,4046,7147,3746,561.078.600
10 gen 202448,5748,7848,0248,3547,53659.700
09 gen 202448,3448,8748,0248,5747,74629.400
08 gen 202448,3449,0948,2849,0948,26514.000
05 gen 202448,2949,3248,1948,7347,901.050.300
04 gen 202448,2048,9848,2048,7047,87963.100
03 gen 202449,3649,3648,0248,2147,39823.500
02 gen 202449,3350,7549,2649,7548,901.049.200
29 dic 202350,5850,6649,8049,8348,98622.900
28 dic 202350,2550,8850,0950,6649,80668.200
27 dic 202350,8851,0250,3550,6849,82657.800
26 dic 202350,5251,1650,0550,7949,93369.100
22 dic 202350,7150,9450,0050,2249,37518.500
21 dic 202350,4850,5049,6450,1749,32539.200
20 dic 202350,6551,3549,8449,8549,001.084.600
19 dic 202349,8051,0849,5150,7249,861.129.500
18 dic 202350,6150,6149,4949,5848,741.087.600
15 dic 202351,3951,5549,7650,0849,233.908.400
*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...