Mercados españoles abiertos en 30 mins

OGE Energy Corp. (OGE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,05+0,40 (+1,15%)
Al cierre: 04:00PM EDT
35,53 +0,48 (+1,37%)
Después del cierre: 07:00PM EDT
Intervalo de fechas:
02 may 2023 - 02 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
01 may 202434,3535,4134,1835,0535,052.573.000
30 abr 202434,5334,7634,2134,6534,652.692.300
29 abr 202433,9834,6433,9834,6234,621.812.000
26 abr 202434,4834,5533,7933,8233,821.190.700
25 abr 202434,1834,5334,1234,4834,481.941.900
24 abr 202433,6934,3733,4634,3234,322.218.300
23 abr 202433,9534,3033,8633,9233,921.628.300
22 abr 202433,4234,3033,4234,0434,042.222.800
19 abr 202433,2634,1333,2534,0534,051.423.700
18 abr 202433,1533,2032,8333,1533,151.102.400
17 abr 202432,7533,0332,4932,9432,941.120.800
16 abr 202432,8632,8732,3732,4932,491.911.000
15 abr 202433,1433,2432,7132,8632,861.274.300
12 abr 202433,1333,3532,8232,9232,921.004.000
11 abr 202433,3033,3032,7833,0833,081.155.400
10 abr 202433,6233,6932,9633,0833,081.823.900
09 abr 202434,1634,2634,0234,2234,221.001.100
08 abr 202433,7734,1233,6334,0334,03972.000
05 abr 202433,5033,8433,4633,7133,711.479.200
05 abr 20240.418 Dividendo
04 abr 202434,6334,6334,0134,2333,811.919.100
03 abr 202434,5634,6234,2534,3333,911.756.200
02 abr 202434,3134,7034,2934,5534,131.443.700
01 abr 202434,3434,4033,9134,3533,931.290.500
28 mar 202434,3134,5134,1634,3033,881.591.100
27 mar 202433,5434,3733,5034,3533,934.330.200
26 mar 202433,6633,7833,2533,3732,961.741.500
25 mar 202433,8733,9633,5733,6733,261.140.100
22 mar 202433,8033,9333,5933,7133,301.381.800
21 mar 202433,6033,9833,5633,5833,171.507.800
20 mar 202433,9434,0833,3733,5933,183.542.200
19 mar 202433,7934,1833,7034,0333,611.416.400
18 mar 202433,5033,7933,4033,6733,261.419.100
15 mar 202433,2633,7433,1733,5233,112.823.400
14 mar 202433,7733,9733,0833,4333,021.408.100
13 mar 202433,9734,2933,8533,9733,561.528.900
12 mar 202433,9434,1133,5633,8033,391.248.600
11 mar 202433,9034,1433,8134,1233,701.458.300
08 mar 202434,1434,2533,6733,8533,441.878.900
07 mar 202434,2034,2933,9134,1133,691.109.900
06 mar 202433,8834,0633,7433,9033,49844.900
05 mar 202433,6834,0333,4433,5933,181.178.400
04 mar 202432,7533,6032,7533,5333,121.185.300
01 mar 202432,8633,0432,5232,8432,441.766.300
29 feb 202433,3133,4932,8932,9132,512.109.500
28 feb 202433,1433,4433,0533,1132,711.137.000
27 feb 202433,0133,3132,8033,2732,861.243.100
26 feb 202433,2633,3832,7832,8232,421.328.200
23 feb 202433,2333,5233,1033,4833,071.796.700
22 feb 202433,2133,3332,6033,2432,831.958.200
21 feb 202433,5334,3133,3033,5833,173.258.300
20 feb 202432,8733,3532,8632,9232,521.598.700
16 feb 202432,8333,1232,5833,0032,601.185.200
15 feb 202432,4933,0032,4932,9232,521.145.700
14 feb 202432,3132,4932,1032,4432,041.328.900
13 feb 202432,5832,9232,0632,3131,921.580.600
12 feb 202432,6832,9432,5032,9232,521.300.400
09 feb 202432,3132,6932,2832,6632,261.042.200
08 feb 202432,5032,5932,2232,4732,071.166.600
07 feb 202432,7832,8632,4232,6632,261.026.800
06 feb 202432,6032,7632,5032,5932,191.091.000
05 feb 202432,9733,0532,6032,6432,241.200.300
02 feb 202433,4533,6033,0333,3032,891.384.400
01 feb 202433,1133,8832,9533,8733,461.300.500
31 ene 202433,3933,6533,0233,2432,832.373.100
30 ene 202433,2733,4232,9233,1332,731.433.900
29 ene 202432,9933,2832,7433,2732,861.442.600
26 ene 202433,0333,1932,7232,8932,491.456.400
25 ene 202432,7032,9732,4032,9632,561.464.500
24 ene 202433,1533,2932,2832,3131,921.599.800
23 ene 202432,8533,0332,7232,9232,521.537.500
22 ene 202433,1833,3332,6232,7432,341.566.900
19 ene 202433,2333,3132,8733,1532,751.503.100
18 ene 202433,0833,1132,8433,0832,681.528.900
17 ene 202433,3433,7632,9833,2232,811.811.200
16 ene 202434,0034,2233,4633,6033,192.378.600
12 ene 202434,4934,6034,2134,3533,931.253.400
11 ene 202435,2735,3834,2034,2733,851.458.100
10 ene 202435,3835,5435,1435,4435,011.699.000
09 ene 202435,3435,5035,0735,4335,001.205.300
08 ene 202435,4835,6035,2735,4735,041.302.200
05 ene 202435,2435,8135,0835,5135,082.662.700
05 ene 20240.418 Dividendo
04 ene 202435,7435,9935,5335,7334,881.438.100
03 ene 202435,3635,7135,1835,5834,731.684.200
02 ene 202434,9335,4534,7535,4134,571.553.700
29 dic 202334,7934,9734,6034,9334,101.456.000
28 dic 202334,6334,9934,6334,9434,111.209.500
27 dic 202334,9635,0334,6534,7533,921.278.400
26 dic 202335,0035,2034,9534,9834,151.093.400
22 dic 202335,1435,4535,0335,0434,21769.600
21 dic 202334,9135,3534,8334,9534,121.620.500
20 dic 202335,7135,7734,8134,8233,991.766.700
19 dic 202335,5035,8135,3635,7134,862.389.800
18 dic 202335,6435,7735,3735,3934,551.305.100
15 dic 202336,1036,1135,3035,5234,684.457.700
14 dic 202336,7936,9336,1236,2635,401.759.000
13 dic 202335,2436,5935,2236,5835,711.647.700
12 dic 202335,4635,5335,0135,3234,481.277.800
11 dic 202334,9835,5134,8935,4034,561.005.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...