Mercados españoles cerrados

Oil-Dri Corporation of America (ODC)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
81,66+2,05 (+2,58%)
Al cierre: 04:00PM EDT
81,66 +0,18 (+0,22%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
18 may 2023 - 18 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202480,2481,9678,5781,6681,6646.300
16 may 202479,5779,9079,5079,6179,616400
15 may 202480,9880,9879,3879,7779,7711.700
14 may 202479,3580,3678,2280,1880,187600
13 may 202482,9882,9878,2978,3478,3421.300
10 may 202482,5283,4681,6582,2582,2526.700
09 may 202480,4782,3780,3282,1082,1030.000
09 may 20240.29 Dividendo
08 may 202477,0480,8576,8880,4980,2023.500
07 may 202477,5877,7576,3876,3876,1015.900
06 may 202476,8279,0076,8277,8177,5321.500
03 may 202473,5179,3873,2076,8276,5434.700
02 may 202471,3573,4671,2173,3873,1214.600
01 may 202469,8271,1668,8170,8270,5614.700
30 abr 202469,6969,6968,7769,2569,0011.100
29 abr 202469,0070,0569,0069,6069,3511.700
26 abr 202469,2769,2768,0268,7568,5010.200
25 abr 202469,2369,2367,6567,7067,4611.200
24 abr 202469,8370,0269,0069,4369,1821.700
23 abr 202470,5070,8970,2070,5970,3418.400
22 abr 202470,7971,1869,6069,6069,3510.900
19 abr 202467,8069,1467,5669,0668,819800
18 abr 202469,9169,9167,9168,2868,0319.900
17 abr 202470,4571,6770,1170,5170,2619.800
16 abr 202468,9170,2068,8169,3869,1315.700
15 abr 202469,0069,5968,6169,0068,7515.500
12 abr 202469,8770,3268,4169,0368,7815.300
11 abr 202470,9270,9269,4869,9369,6821.900
10 abr 202470,0070,9169,6270,2469,9921.000
09 abr 202471,3871,5170,5670,7670,517700
08 abr 202472,4272,4270,7870,9270,668100
05 abr 202470,0971,5070,0571,0070,7413.900
04 abr 202472,9372,9370,0970,5070,2522.000
03 abr 202471,2572,9671,2572,1071,8419.600
02 abr 202472,9072,9071,0072,0171,7510.600
01 abr 202475,0975,1072,9172,9972,7313.500
28 mar 202475,6975,6973,6374,5674,2914.700
27 mar 202476,9276,9274,5075,0374,7617.900
26 mar 202473,9078,0972,9276,0575,7828.400
25 mar 202474,5274,7173,6373,6773,4010.100
22 mar 202474,9974,9973,0073,6273,3519.600
21 mar 202472,0075,0071,5274,4274,1515.400
20 mar 202469,8072,2069,8072,2071,9414.800
19 mar 202468,8171,0268,8170,3170,068800
18 mar 202469,5170,6868,1969,4869,2321.800
15 mar 202469,2570,9269,0070,6970,4442.300
14 mar 202470,7071,3969,6270,0069,7514.800
13 mar 202471,5071,5070,3370,8670,607200
12 mar 202469,4672,4669,3971,8571,5911.800
11 mar 202470,3970,7668,9169,9669,7114.400
08 mar 202475,1077,5070,7071,0970,8336.300
07 mar 202471,9974,0571,9973,7973,5215.800
06 mar 202472,0274,0571,8671,8671,6024.400
05 mar 202472,7773,6671,7572,0171,759400
04 mar 202470,6772,9070,6772,4072,149400
01 mar 202471,2971,7270,9071,1870,927000
29 feb 202471,4971,7070,0071,2971,037100
28 feb 202469,0470,8269,0470,5170,264100
27 feb 202470,5570,5569,6369,6369,389500
26 feb 202467,5270,8066,8969,8769,6216.100
23 feb 202466,6567,2965,0366,7366,4913.500
22 feb 202466,6667,1566,6667,0066,767400
22 feb 20240.29 Dividendo
21 feb 202467,2567,2566,5866,9066,377300
20 feb 202469,9969,9967,0067,2466,7112.300
16 feb 202469,1569,9569,1569,6669,1110.400
15 feb 202467,8969,2367,1369,1568,6013.400
14 feb 202466,4267,4164,8867,3466,8110.900
13 feb 202468,5369,7764,9565,4764,9525.500
12 feb 202465,3370,6365,3369,7269,1714.400
09 feb 202465,9266,3365,1665,7665,2415.800
08 feb 202465,0666,7565,0665,9065,386100
07 feb 202463,5065,3363,5064,5264,0111.800
06 feb 202463,6663,6662,5663,2262,727200
05 feb 202464,1664,5762,9264,1563,6411.700
02 feb 202464,8465,0064,1664,4863,979900
01 feb 202465,3865,7564,0565,7465,229500
31 ene 202466,5366,5364,8664,9664,4521.700
30 ene 202466,9367,1266,2066,5265,995400
29 ene 202467,0067,0166,3166,8966,368400
26 ene 202470,8970,8966,6466,9066,379200
25 ene 202469,2070,4769,0170,2069,6414.400
24 ene 202467,0370,4266,2369,1768,6222.300
23 ene 202468,3968,3966,1766,2965,7615.000
22 ene 202466,3068,2666,2767,8567,3114.500
19 ene 202468,0668,0665,8966,1665,6416.500
18 ene 202467,5068,1966,7067,8467,309300
17 ene 202466,0067,5665,8067,4266,899800
16 ene 202466,4866,8566,0366,8566,3213.000
12 ene 202466,8567,7866,6367,3966,8610.400
11 ene 202465,9866,9265,6766,8566,3211.300
10 ene 202467,0668,5466,5066,9666,4317.700
09 ene 202466,5367,8366,5067,3066,7712.100
08 ene 202466,6967,5166,5067,3066,7710.300
05 ene 202467,4168,9267,2067,2566,7222.500
04 ene 202468,6568,8967,7168,0967,5513.800
03 ene 202469,1569,9067,9167,9667,4224.200
02 ene 202467,7069,1267,6668,9768,4218.200
29 dic 202368,9568,9565,3867,0866,5576.400
28 dic 202369,2969,4768,7869,1768,6214.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...