Mercados españoles cerrados

Obsidian Energy Ltd. (OBE)

NYSE American - NYSE American Precio demorado. Divisa en USD
Añadir a la lista de favoritos
7,96-0,02 (-0,25%)
Al cierre: 04:00PM EDT
7,96 0,00 (0,00%)
Después del cierre: 04:04PM EDT
Intervalo de fechas:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
06 may 20248,078,157,957,967,96320.964
03 may 20247,988,137,907,987,98347.000
02 may 20248,288,337,827,977,97669.300
01 may 20248,518,568,108,228,22429.200
30 abr 20249,039,038,578,578,57406.000
29 abr 20249,009,068,889,069,06378.900
26 abr 20248,759,078,718,988,98662.300
25 abr 20248,558,848,518,798,79555.400
24 abr 20248,428,618,408,578,57436.100
23 abr 20248,128,538,058,538,53479.100
22 abr 20248,028,157,938,118,11248.100
19 abr 20248,148,278,078,098,09307.700
18 abr 20248,188,288,138,138,13224.400
17 abr 20248,218,328,138,188,18253.000
16 abr 20248,228,318,118,278,27288.800
15 abr 20248,518,558,358,358,35253.900
12 abr 20248,768,818,488,498,49374.100
11 abr 20248,678,768,608,668,66327.800
10 abr 20248,548,778,538,748,74732.600
09 abr 20248,408,808,408,648,64935.300
08 abr 20248,538,588,368,368,36403.200
05 abr 20248,438,618,418,528,52273.000
04 abr 20248,498,608,368,378,37625.500
03 abr 20248,558,568,508,528,52487.700
02 abr 20248,368,558,368,518,51435.300
01 abr 20248,248,368,248,298,29318.200
28 mar 20248,178,308,148,228,22301.900
27 mar 20247,778,187,738,148,14704.800
26 mar 20248,068,117,988,018,01354.700
25 mar 20247,838,137,838,078,07577.700
22 mar 20248,018,057,787,837,83651.700
21 mar 20247,988,127,988,048,04196.100
20 mar 20248,088,147,888,038,03784.800
19 mar 20247,938,187,888,158,15597.000
18 mar 20247,757,967,707,927,92374.900
15 mar 20247,757,837,647,697,69344.400
14 mar 20247,507,747,437,707,70610.000
13 mar 20247,207,507,207,367,36653.700
12 mar 20247,177,197,097,177,17233.200
11 mar 20247,127,176,987,167,16276.900
08 mar 20247,127,186,997,057,05181.200
07 mar 20247,057,216,987,117,11278.200
06 mar 20247,157,207,027,087,08418.700
05 mar 20247,117,177,017,047,04222.600
04 mar 20247,237,257,077,117,11344.500
01 mar 20247,167,297,157,167,16429.400
29 feb 20247,007,166,987,117,11301.000
28 feb 20247,067,216,987,027,02430.600
27 feb 20246,877,106,827,027,02491.800
26 feb 20246,906,966,786,806,80190.900
23 feb 20247,107,106,856,936,93401.300
22 feb 20246,907,246,907,147,14678.800
21 feb 20246,807,056,806,956,95273.100
20 feb 20246,816,886,736,806,80418.400
16 feb 20246,776,906,756,866,86375.700
15 feb 20246,506,786,476,786,78563.400
14 feb 20246,506,536,396,436,43291.800
13 feb 20246,656,656,386,426,42214.800
12 feb 20246,476,736,476,696,69227.600
09 feb 20246,596,656,466,516,51213.900
08 feb 20246,486,636,486,606,60133.200
07 feb 20246,486,516,416,516,51130.500
06 feb 20246,396,556,346,406,40159.600
05 feb 20246,506,516,346,346,34285.200
02 feb 20246,776,776,536,546,54208.300
01 feb 20246,826,966,736,756,75386.900
31 ene 20246,956,966,796,796,79295.600
30 ene 20246,716,936,716,936,93325.200
29 ene 20246,826,866,766,806,80202.000
26 ene 20246,796,896,646,886,88294.100
25 ene 20246,656,856,656,836,83298.700
24 ene 20246,526,646,506,596,59321.700
23 ene 20246,496,556,446,476,47493.400
22 ene 20246,336,566,266,476,47370.100
19 ene 20246,406,416,296,336,33327.000
18 ene 20246,456,456,266,376,37371.900
17 ene 20246,516,576,426,466,46435.800
16 ene 20246,666,746,596,606,60472.600
12 ene 20246,856,946,676,676,67253.600
11 ene 20246,666,776,616,706,70426.300
10 ene 20246,656,716,586,676,67304.800
09 ene 20246,756,846,636,636,63392.700
08 ene 20246,676,726,596,706,70321.500
05 ene 20246,836,896,726,856,85273.700
04 ene 20246,936,966,756,776,77415.500
03 ene 20246,726,976,666,866,86370.900
02 ene 20246,916,946,666,716,71350.300
29 dic 20236,896,896,786,786,78337.700
28 dic 20237,047,046,866,866,86210.200
27 dic 20237,167,217,037,067,06323.300
26 dic 20237,187,217,037,187,18331.600
22 dic 20237,227,267,117,147,14250.700
21 dic 20237,097,167,067,147,14345.200
20 dic 20237,207,307,077,097,09501.500
19 dic 20236,957,156,947,117,11445.700
18 dic 20237,037,126,926,936,93328.100
15 dic 20236,926,976,806,886,88356.300
14 dic 20236,807,096,806,956,95754.200
13 dic 20236,576,796,556,796,79427.200
12 dic 20236,806,806,536,536,53420.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...