Mercados españoles cerrados

Optical Cable Corporation (OCC)

NasdaqGM - NasdaqGM Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,8300-0,0400 (-1,39%)
Al cierre: 04:00PM EDT
2,8300 0,00 (0,00%)
Después del cierre: 04:51PM EDT
Intervalo de fechas:
28 mar 2023 - 28 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 mar 20242,60002,85002,60002,83002,830019.100
27 mar 20242,89002,89002,86002,88002,88002300
26 mar 20242,90002,90002,89002,89002,8900900
25 mar 20242,92002,95002,83002,94002,94003900
22 mar 20242,78002,88002,78002,88002,88009900
21 mar 20242,94002,94002,72002,83002,830013.800
20 mar 20242,85002,92002,83002,92002,92006600
19 mar 20242,77002,87002,77002,80002,80004700
18 mar 20242,87002,87002,81002,81002,81004800
15 mar 20242,90002,93002,87002,87002,87003900
14 mar 20242,87002,95002,87002,95002,95005300
13 mar 20242,96003,00002,68002,99002,990029.600
12 mar 20243,09003,09003,03003,04003,04006900
11 mar 20242,88003,19002,84003,18003,18009900
08 mar 20243,07003,33003,07003,24003,24005700
07 mar 20243,12003,32003,10003,10003,10003800
06 mar 20243,39003,45003,16003,21003,210020.100
05 mar 20243,45003,45003,30003,39003,390023.800
04 mar 20243,16003,53003,16003,45003,450023.700
01 mar 20243,11003,15003,07003,15003,15008000
29 feb 20242,78003,06002,78003,06003,06007700
28 feb 20242,78002,82002,78002,78002,78001700
27 feb 20242,83002,83002,80002,80002,8000700
26 feb 20242,72002,87002,72002,83002,83006600
23 feb 20242,69002,73002,69002,69002,69002600
22 feb 20242,69002,70002,68002,69002,69002900
21 feb 20242,69002,69002,68002,68002,68001600
20 feb 20242,74002,74002,69002,69002,69003900
16 feb 20242,75002,75002,74002,74002,74001100
15 feb 20242,79002,79002,70002,72002,7200700
14 feb 20242,72002,80002,72002,80002,80006200
13 feb 20242,62002,70002,62002,70002,700027.800
12 feb 20242,67002,73002,62002,62002,620014.700
09 feb 20242,72002,74002,68002,74002,74001700
08 feb 20242,62002,72002,52002,68002,68003300
07 feb 20242,69002,75002,68002,75002,75001200
06 feb 20242,70002,71002,61002,61002,61003300
05 feb 20242,70002,71002,52002,71002,71005400
02 feb 20242,59002,70002,58002,70002,70001900
01 feb 20242,67002,67002,59002,66002,66003400
31 ene 20242,71002,71002,67002,67002,67001000
30 ene 20242,70002,72002,65002,71002,71003200
29 ene 20242,71002,72002,70002,71002,71002800
26 ene 20242,75002,75002,66002,75002,75002800
25 ene 20242,66002,79002,66002,79002,79007000
24 ene 20242,64002,75002,64002,67002,67003200
23 ene 20242,64002,75002,57002,75002,750018.800
22 ene 20242,51002,70002,49002,65002,650013.100
19 ene 20242,70002,72002,52002,52002,520017.500
18 ene 20242,62002,69002,62002,69002,69002700
17 ene 20242,63002,63002,62002,63002,63003400
16 ene 20242,75002,75002,69002,70002,70002200
12 ene 20242,71002,71002,64002,70002,70007100
11 ene 20242,71002,75002,69002,72002,72004500
10 ene 20242,73002,73002,70002,71002,71003000
09 ene 20242,74002,74002,70002,70002,70002100
08 ene 20242,67002,73002,67002,73002,7300800
05 ene 20242,72002,78002,70002,72002,72007500
04 ene 20242,80002,80002,67002,72002,72004500
03 ene 20242,62002,73002,60002,70002,70004300
02 ene 20242,70002,86002,69002,72002,72008500
29 dic 20232,81002,81002,70002,70002,700010.600
28 dic 20232,69002,85002,67002,82002,820014.300
27 dic 20232,75002,80002,66002,69002,69006800
26 dic 20232,80002,89002,70002,70002,70009100
22 dic 20232,77002,78002,75002,78002,78003600
21 dic 20232,73002,80002,73002,78002,78006400
20 dic 20232,96002,96002,58002,76002,760024.300
19 dic 20232,82002,97002,80002,80002,80008500
18 dic 20232,90002,97002,78002,78002,780011.300
15 dic 20232,79003,00002,76002,97002,970044.400
14 dic 20232,82002,95002,76002,76002,76005300
13 dic 20232,66002,87002,66002,71002,710010.200
12 dic 20232,61002,76002,61002,72002,720021.200
11 dic 20232,71002,71002,62002,65002,65004800
08 dic 20232,71002,78002,71002,75002,75004600
07 dic 20232,65002,79002,64002,71002,710013.900
06 dic 20232,65002,65002,64002,65002,65003200
05 dic 20232,58002,69002,57002,65002,650016.700
04 dic 20232,65002,68002,56002,56002,560012.400
01 dic 20232,65002,68002,65002,68002,68001500
30 nov 20232,60002,73002,60002,61002,61001600
29 nov 20232,60002,60002,56002,56002,56006400
28 nov 20232,70002,70002,56002,56002,56006100
27 nov 20232,60002,67002,60002,60002,60007000
24 nov 20232,55002,74002,55002,64002,64002000
22 nov 20232,55002,75002,55002,60002,60001200
21 nov 20232,58002,61002,54002,61002,6100900
20 nov 20232,55002,55002,55002,55002,5500200
17 nov 20232,63002,63002,63002,63002,6300800
16 nov 20232,54002,54002,54002,54002,54003400
15 nov 20232,64002,64002,50002,58002,58005100
14 nov 20232,63002,63002,57002,57002,57002600
13 nov 20232,58002,58002,58002,58002,5800500
10 nov 20232,69002,69002,51002,54002,54007600
09 nov 20232,73002,95002,63002,66002,66001600
08 nov 20232,52002,61002,52002,61002,6100600
07 nov 20232,49002,59002,48002,53002,53002800
06 nov 20232,62002,62002,55002,55002,55001200
03 nov 20232,75002,75002,61002,63002,63004300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...