Mercados españoles cerrados

Oil-Dri Corporation of America (ODC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
82,25+0,15 (+0,18%)
Al cierre: 04:00PM EDT
82,25 0,00 (0,00%)
Después del cierre: 04:03PM EDT
Intervalo de fechas:
12 may 2023 - 12 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
10 may 202482,5283,4681,6582,2582,2526.700
09 may 202480,4782,3780,3282,1082,1030.000
08 may 202477,0480,8576,8880,4980,4923.500
07 may 202477,5877,7576,3876,3876,3815.900
06 may 202476,8279,0076,8277,8177,8121.500
03 may 202473,5179,3873,2076,8276,8234.700
02 may 202471,3573,4671,2173,3873,3814.600
01 may 202469,8271,1668,8170,8270,8214.700
30 abr 202469,6969,6968,7769,2569,2511.100
29 abr 202469,0070,0569,0069,6069,6011.700
26 abr 202469,2769,2768,0268,7568,7510.200
25 abr 202469,2369,2367,6567,7067,7011.200
24 abr 202469,8370,0269,0069,4369,4321.700
23 abr 202470,5070,8970,2070,5970,5918.400
22 abr 202470,7971,1869,6069,6069,6010.900
19 abr 202467,8069,1467,5669,0669,069800
18 abr 202469,9169,9167,9168,2868,2819.900
17 abr 202470,4571,6770,1170,5170,5119.800
16 abr 202468,9170,2068,8169,3869,3815.700
15 abr 202469,0069,5968,6169,0069,0015.500
12 abr 202469,8770,3268,4169,0369,0315.300
11 abr 202470,9270,9269,4869,9369,9321.900
10 abr 202470,0070,9169,6270,2470,2421.000
09 abr 202471,3871,5170,5670,7670,767700
08 abr 202472,4272,4270,7870,9270,928100
05 abr 202470,0971,5070,0571,0071,0013.900
04 abr 202472,9372,9370,0970,5070,5022.000
03 abr 202471,2572,9671,2572,1072,1019.600
02 abr 202472,9072,9071,0072,0172,0110.600
01 abr 202475,0975,1072,9172,9972,9913.500
28 mar 202475,6975,6973,6374,5674,5614.700
27 mar 202476,9276,9274,5075,0375,0317.900
26 mar 202473,9078,0972,9276,0576,0528.400
25 mar 202474,5274,7173,6373,6773,6710.100
22 mar 202474,9974,9973,0073,6273,6219.600
21 mar 202472,0075,0071,5274,4274,4215.400
20 mar 202469,8072,2069,8072,2072,2014.800
19 mar 202468,8171,0268,8170,3170,318800
18 mar 202469,5170,6868,1969,4869,4821.800
15 mar 202469,2570,9269,0070,6970,6942.300
14 mar 202470,7071,3969,6270,0070,0014.800
13 mar 202471,5071,5070,3370,8670,867200
12 mar 202469,4672,4669,3971,8571,8511.800
11 mar 202470,3970,7668,9169,9669,9614.400
08 mar 202475,1077,5070,7071,0971,0936.300
07 mar 202471,9974,0571,9973,7973,7915.800
06 mar 202472,0274,0571,8671,8671,8624.400
05 mar 202472,7773,6671,7572,0172,019400
04 mar 202470,6772,9070,6772,4072,409400
01 mar 202471,2971,7270,9071,1871,187000
29 feb 202471,4971,7070,0071,2971,297100
28 feb 202469,0470,8269,0470,5170,514100
27 feb 202470,5570,5569,6369,6369,639500
26 feb 202467,5270,8066,8969,8769,8716.100
23 feb 202466,6567,2965,0366,7366,7313.500
22 feb 202466,6667,1566,6667,0067,007400
22 feb 20240.29 Dividendo
21 feb 202467,2567,2566,5866,9066,617300
20 feb 202469,9969,9967,0067,2466,9512.300
16 feb 202469,1569,9569,1569,6669,3610.400
15 feb 202467,8969,2367,1369,1568,8513.400
14 feb 202466,4267,4164,8867,3467,0510.900
13 feb 202468,5369,7764,9565,4765,1925.500
12 feb 202465,3370,6365,3369,7269,4214.400
09 feb 202465,9266,3365,1665,7665,4715.800
08 feb 202465,0666,7565,0665,9065,616100
07 feb 202463,5065,3363,5064,5264,2411.800
06 feb 202463,6663,6662,5663,2262,957200
05 feb 202464,1664,5762,9264,1563,8711.700
02 feb 202464,8465,0064,1664,4864,209900
01 feb 202465,3865,7564,0565,7465,469500
31 ene 202466,5366,5364,8664,9664,6821.700
30 ene 202466,9367,1266,2066,5266,235400
29 ene 202467,0067,0166,3166,8966,608400
26 ene 202470,8970,8966,6466,9066,619200
25 ene 202469,2070,4769,0170,2069,9014.400
24 ene 202467,0370,4266,2369,1768,8722.300
23 ene 202468,3968,3966,1766,2966,0015.000
22 ene 202466,3068,2666,2767,8567,5614.500
19 ene 202468,0668,0665,8966,1665,8716.500
18 ene 202467,5068,1966,7067,8467,559300
17 ene 202466,0067,5665,8067,4267,139800
16 ene 202466,4866,8566,0366,8566,5613.000
12 ene 202466,8567,7866,6367,3967,1010.400
11 ene 202465,9866,9265,6766,8566,5611.300
10 ene 202467,0668,5466,5066,9666,6717.700
09 ene 202466,5367,8366,5067,3067,0112.100
08 ene 202466,6967,5166,5067,3067,0110.300
05 ene 202467,4168,9267,2067,2566,9622.500
04 ene 202468,6568,8967,7168,0967,7913.800
03 ene 202469,1569,9067,9167,9667,6724.200
02 ene 202467,7069,1267,6668,9768,6718.200
29 dic 202368,9568,9565,3867,0866,7976.400
28 dic 202369,2969,4768,7869,1768,8714.200
27 dic 202369,0069,6968,5069,6669,3614.500
26 dic 202370,5970,5968,7369,4169,1117.600
22 dic 202372,7672,7669,4669,9769,6730.900
21 dic 202372,2073,5072,2073,3573,0314.100
20 dic 202371,2973,4171,2971,5971,2820.000
19 dic 202369,7672,2769,7671,7171,4020.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...