Mercados españoles cerrados en 8 hrs 19 min

Osisko Development Corp. (ODV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,8700+0,1500 (+8,72%)
Al cierre: 04:00PM EDT
1,9500 +0,08 (+4,28%)
Después del cierre: 05:15PM EDT
Intervalo de fechas:
10 may 2023 - 10 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 20241,92001,94001,74001,87001,8700194.500
08 may 20241,80001,80001,70001,72001,7200154.100
07 may 20241,82001,88701,74001,79001,7900356.000
06 may 20241,85001,95001,81501,84001,8400144.400
03 may 20241,95001,95001,85001,87001,8700174.200
02 may 20242,00002,04001,91001,93001,9300216.700
01 may 20242,07002,18002,01002,01002,010088.300
30 abr 20242,21002,21002,08002,11002,110047.900
29 abr 20242,10002,27002,10002,25002,2500103.300
26 abr 20242,12002,15002,05002,08002,080047.000
25 abr 20242,10002,12902,05002,06002,060041.500
24 abr 20242,08002,11002,01002,05002,050043.800
23 abr 20242,13002,14002,08002,11002,110038.500
22 abr 20242,22002,22002,11002,13002,130037.200
19 abr 20242,18002,29502,16002,23002,230086.600
18 abr 20242,25002,28002,16002,21002,210076.300
17 abr 20242,17002,27002,08002,23002,230085.300
16 abr 20242,25002,27002,05002,12002,1200146.800
15 abr 20242,35002,36002,26002,27002,270040.500
12 abr 20242,44002,53002,31002,37002,370097.500
11 abr 20242,26002,44002,22002,44002,440074.200
10 abr 20242,24002,37002,23002,26002,260047.600
09 abr 20242,54002,54002,23002,29002,2900115.200
08 abr 20242,60002,60002,35002,46002,4600168.300
05 abr 20242,36002,55002,32002,50002,5000157.200
04 abr 20242,52002,53002,34502,41002,410095.900
03 abr 20242,16002,51002,13002,43202,4320261.500
02 abr 20242,20002,20002,12002,15802,158067.700
01 abr 20242,11002,24002,10002,13002,1300105.800
28 mar 20242,23002,35002,13002,13002,1300182.800
27 mar 20242,15002,23602,15002,20002,2000144.700
26 mar 20242,25002,25702,12002,15002,150038.600
25 mar 20242,43002,43002,07002,16002,1600105.500
22 mar 20242,28002,34002,23002,27002,270031.800
21 mar 20242,28002,35002,20002,28002,2800123.100
20 mar 20242,13002,29002,13002,27002,270093.700
19 mar 20242,18002,24002,05002,15002,150095.100
18 mar 20242,19002,25002,11502,18002,1800104.500
15 mar 20242,34002,34002,10002,22002,2200189.900
14 mar 20242,48002,54002,37002,46002,460034.900
13 mar 20242,48002,55002,31102,50002,5000124.400
12 mar 20242,57002,65002,44002,48002,480099.100
11 mar 20242,40002,56502,28502,52002,5200240.300
08 mar 20242,26002,34002,22002,31002,310085.200
07 mar 20242,26002,34002,23002,28002,2800137.100
06 mar 20242,16002,26002,16002,20002,200053.400
05 mar 20242,19002,24902,09002,19002,190049.400
04 mar 20242,16002,20002,11002,19002,190060.200
01 mar 20241,94002,14001,93002,12002,120077.700
29 feb 20242,02002,07001,91102,00002,0000177.400
28 feb 20242,00002,04001,91502,03002,0300171.100
27 feb 20242,00002,03001,95002,00002,000045.900
26 feb 20241,93001,99001,88001,99001,990085.900
23 feb 20241,98001,99001,87001,90001,900052.700
22 feb 20242,12002,12001,90001,94001,9400109.400
21 feb 20242,13002,15001,87002,01002,0100187.600
20 feb 20242,27002,27002,00002,18002,1800110.700
16 feb 20242,21002,28002,18002,23002,230088.500
15 feb 20242,37002,37002,20002,24002,240078.500
14 feb 20242,30002,37002,26002,26002,260042.000
13 feb 20242,36002,43002,26502,32002,320087.700
12 feb 20242,40002,49002,38002,39002,390037.700
09 feb 20242,42002,60002,40002,44002,440045.800
08 feb 20242,44202,45002,38202,44002,440020.800
07 feb 20242,33002,50002,30002,44002,440023.000
06 feb 20242,46002,51002,42002,42002,420027.300
05 feb 20242,59002,60002,25002,49002,4900124.800
02 feb 20242,52002,55502,43002,43002,430065.300
01 feb 20242,52002,66102,50002,58002,580059.300
31 ene 20242,46002,65002,46002,53002,530031.500
30 ene 20242,48002,55002,48002,48002,480020.500
29 ene 20242,56002,57002,44002,48002,480063.800
26 ene 20242,63002,65002,54002,57002,570016.600
25 ene 20242,62002,68402,52002,59002,590030.200
24 ene 20242,62002,64002,55002,58002,580036.100
23 ene 20242,62602,66002,55002,60002,600017.900
22 ene 20242,59002,69002,55002,57002,570050.800
19 ene 20242,58002,65002,53002,60002,600039.300
18 ene 20242,70002,70002,56002,60002,600034.800
17 ene 20242,70002,70002,57002,64002,640025.100
16 ene 20242,46002,71802,46002,68002,6800115.600
12 ene 20242,66002,68002,46002,52002,5200169.600
11 ene 20242,60002,60002,40702,49002,4900111.300
10 ene 20242,62002,70002,55002,57002,570054.300
09 ene 20242,72002,75302,49002,58002,5800278.700
08 ene 20242,80002,81002,67002,69002,690089.200
05 ene 20242,88002,92002,82002,85002,850039.900
04 ene 20242,90002,93102,80002,82002,820051.000
03 ene 20243,02003,02002,87502,91002,910086.500
02 ene 20242,97003,16002,90003,05003,0500131.000
29 dic 20232,88002,93002,86002,91002,910053.400
28 dic 20232,90003,02002,88002,88002,880064.300
27 dic 20233,00003,02002,92002,95002,950085.600
26 dic 20233,00003,02002,92003,02003,020069.900
22 dic 20233,13003,19003,00003,02003,0200114.500
21 dic 20232,87003,11002,75003,11003,1100216.100
20 dic 20232,68002,82602,68002,78002,7800108.500
19 dic 20232,58002,71002,58002,66002,6600155.700
18 dic 20232,60002,65002,59002,63002,630056.900
15 dic 20232,64002,64002,53302,62002,620079.300
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...