Mercados españoles cerrados

Owens Corning (OC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
168,50+3,46 (+2,10%)
Al cierre: 04:00PM EDT
168,50 0,00 (0,00%)
Después del cierre: 04:53PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024166,11170,53166,11168,50168,50526.700
25 abr 2024163,80165,99160,82165,04165,04731.200
24 abr 2024164,00170,98161,91165,22165,221.147.200
23 abr 2024165,04168,05163,36167,62167,62778.600
22 abr 2024162,26166,13161,52164,44164,44616.700
19 abr 2024160,71162,24159,25160,11160,11572.300
18 abr 2024165,21165,95160,32160,52160,52873.500
17 abr 2024165,13165,77162,65162,90162,90614.800
16 abr 2024162,60164,31159,78163,54163,54660.100
15 abr 2024167,18167,99163,66163,86163,86532.000
12 abr 2024165,81166,92164,92165,51165,51507.700
11 abr 2024167,19168,23166,31166,52166,52415.800
10 abr 2024166,00168,09163,69165,90165,90532.000
09 abr 2024171,87172,23167,52169,61169,61417.400
08 abr 2024172,94173,08171,33171,33171,33446.600
05 abr 2024169,81173,65169,81172,66172,66520.000
04 abr 2024172,55173,11167,51168,95168,95677.200
03 abr 2024166,88171,28166,88171,00171,00724.100
02 abr 2024166,52167,43164,66166,82166,82695.500
01 abr 2024167,63169,30166,46168,79168,79532.700
28 mar 2024166,00167,93165,58166,80166,80473.500
27 mar 2024165,24167,27164,91167,21167,21316.600
26 mar 2024165,47165,99163,95164,15164,15458.900
25 mar 2024166,47166,86165,09165,45165,45338.000
22 mar 2024166,00166,65164,44165,97165,97492.600
21 mar 2024162,01167,06161,22166,14166,14824.400
20 mar 2024159,29161,00158,45160,65160,65631.100
19 mar 2024157,98159,39157,49158,90158,90606.500
18 mar 2024160,15160,97157,59157,67157,67633.000
15 mar 2024156,72161,04156,72159,79159,791.603.200
14 mar 2024162,00163,44156,44157,53157,53707.200
13 mar 2024159,75162,78159,75162,37162,37750.100
12 mar 2024156,27160,13155,35159,51159,51690.600
11 mar 2024156,28156,58153,78156,00156,00629.300
08 mar 2024156,55158,00155,06157,00157,00889.000
07 mar 2024152,01155,98152,01155,56155,56618.400
06 mar 2024150,88151,73149,96150,90150,90662.900
05 mar 2024152,39153,85148,99149,25149,25713.800
04 mar 2024152,88154,71152,49152,81152,81672.300
01 mar 2024149,19152,14149,01151,67151,67530.300
01 mar 20240.6 Dividendo
29 feb 2024150,55150,63148,78149,78149,181.258.200
28 feb 2024148,70150,90148,62149,90149,30559.700
27 feb 2024147,48149,33147,20148,92148,32689.300
26 feb 2024146,89147,40145,50147,30146,71509.100
23 feb 2024145,63148,00145,57147,37146,78573.600
22 feb 2024145,00145,35143,50144,63144,05687.400
21 feb 2024142,35144,20142,12143,67143,09626.700
20 feb 2024139,23141,60138,70141,56140,99956.800
16 feb 2024140,62143,00139,11139,95139,39972.800
15 feb 2024141,64142,29138,76142,23141,661.254.700
14 feb 2024149,94150,00142,47143,03142,461.752.500
13 feb 2024145,29148,61144,25147,04146,451.450.100
12 feb 2024147,39150,79146,89149,25148,651.220.500
09 feb 2024151,73153,14144,96148,21147,622.909.900
08 feb 2024159,90160,18158,36159,49158,85714.800
07 feb 2024155,25159,83154,24158,57157,93614.200
06 feb 2024152,99153,99152,29153,26152,65358.000
05 feb 2024153,36154,09151,32152,99152,38288.400
02 feb 2024153,73156,28152,18155,42154,80447.400
01 feb 2024153,20155,74151,45155,68155,06452.400
31 ene 2024152,00154,27151,03151,53150,92497.200
30 ene 2024151,98153,65151,55152,97152,36303.000
29 ene 2024150,39152,64150,34152,14151,53465.700
26 ene 2024149,74150,95149,38150,20149,60510.300
25 ene 2024148,68149,80147,29149,72149,12472.100
24 ene 2024150,09150,09146,62146,85146,26484.100
23 ene 2024153,27154,23147,94148,67148,07632.300
22 ene 2024152,13154,55151,76154,46153,84516.700
19 ene 2024151,05151,33149,21150,63150,03403.500
18 ene 2024149,56150,78147,91150,71150,11357.700
17 ene 2024146,50148,15146,01147,75147,16372.300
16 ene 2024147,49148,15146,37147,96147,37449.500
12 ene 2024151,22151,22148,21149,22148,62422.300
11 ene 2024150,00150,88148,04150,29149,69329.900
10 ene 2024151,38153,49150,29150,78150,18529.500
09 ene 2024148,81151,56148,32151,15150,54449.800
08 ene 2024148,05150,28147,72149,99149,39538.500
05 ene 2024144,20148,44143,72147,42146,83687.700
05 ene 20240.6 Dividendo
04 ene 2024144,82147,50144,82145,24144,06533.600
03 ene 2024146,33147,22143,62145,75144,57794.700
02 ene 2024147,00148,86145,90148,77147,56678.800
29 dic 2023148,13149,13147,69148,23147,03390.100
28 dic 2023150,39151,67147,94148,75147,54311.800
27 dic 2023148,24149,26147,79148,75147,54345.400
26 dic 2023149,00149,31147,98148,26147,06274.200
22 dic 2023148,53149,03147,23148,52147,31522.900
21 dic 2023149,24149,24146,82147,95146,75800.300
20 dic 2023149,48151,13147,17147,49146,29877.800
19 dic 2023150,13150,76149,17149,93148,71688.600
18 dic 2023153,02153,31148,22148,89147,68763.800
15 dic 2023152,55155,19151,44152,43151,193.107.500
14 dic 2023148,56153,65148,56152,78151,541.430.500
13 dic 2023143,48146,39140,94146,19145,001.384.100
12 dic 2023143,50144,40142,94143,16142,00680.300
11 dic 2023143,37144,28142,89143,80142,63713.800
08 dic 2023142,15143,57141,79143,36142,20992.200
07 dic 2023138,85141,03138,26141,00139,86650.200
06 dic 2023139,03141,28138,71138,82137,69642.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...