Mercados españoles abiertos en 4 hrs 52 min

Organon & Co. (OGN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
20,51+0,14 (+0,69%)
Al cierre: 04:00PM EDT
20,55 +0,04 (+0,20%)
Después del cierre: 07:38PM EDT
Intervalo de fechas:
09 may 2023 - 09 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
09 may 202420,3720,6820,1120,5120,512.023.500
08 may 202420,2320,5020,0820,3720,372.114.300
07 may 202420,6920,9720,3720,4020,402.438.100
06 may 202419,7520,7919,5920,6820,683.180.100
03 may 202420,0020,3019,4119,6119,613.217.600
02 may 202419,4419,8918,1119,5019,504.580.500
01 may 202418,6119,1218,5918,8318,832.398.200
30 abr 202418,8418,9218,5618,6118,612.340.300
29 abr 202418,6919,0418,6918,9018,902.158.900
26 abr 202418,4318,6818,3318,5518,552.049.700
25 abr 202418,6218,7318,2018,4218,421.541.900
24 abr 202418,4418,7518,1118,7118,711.999.300
23 abr 202417,9618,5417,8218,5218,521.699.300
22 abr 202417,9718,1117,7918,0018,001.551.000
19 abr 202417,8818,0217,3817,8217,823.612.200
18 abr 202417,9018,2417,8117,8617,862.129.600
17 abr 202417,8917,9217,4317,8717,872.798.600
16 abr 202417,5517,9217,3817,7917,792.503.400
15 abr 202417,6017,9217,5817,7117,713.048.700
12 abr 202418,1918,2417,3317,4517,452.976.300
11 abr 202418,3918,4717,9218,2818,281.854.500
10 abr 202418,0118,2218,0018,1618,162.566.300
09 abr 202418,1518,4318,0918,4118,411.645.700
08 abr 202418,0318,1817,6718,1618,161.286.200
05 abr 202417,8018,0117,5217,8617,862.011.300
04 abr 202418,1718,2317,8717,8717,871.445.000
03 abr 202418,1018,2017,8517,9117,912.221.000
02 abr 202418,2618,3318,0418,1318,131.564.500
01 abr 202418,8118,8318,3318,5018,501.481.700
28 mar 202418,5018,9318,4218,8018,802.254.300
27 mar 202418,2518,5018,1718,4518,451.646.800
26 mar 202417,9718,1917,8518,1218,121.797.900
25 mar 202417,8317,8917,6017,8217,821.502.100
22 mar 202418,3518,6117,6717,7817,781.861.800
21 mar 202418,2918,5218,2018,3018,301.612.700
20 mar 202417,6918,1817,6018,1518,151.879.500
19 mar 202417,8018,0817,6117,9417,942.378.600
18 mar 202418,3118,3117,5717,8117,813.069.800
15 mar 202418,0618,3818,0618,2818,284.317.600
14 mar 202418,2618,6318,0318,3618,362.264.700
13 mar 202418,3618,6118,2318,5518,552.799.400
12 mar 202418,3118,4818,2518,2718,271.675.500
11 mar 202418,3518,7418,2718,3418,341.811.200
08 mar 202418,2718,5218,1518,4518,451.558.000
07 mar 202418,1018,4818,0018,2318,231.405.400
06 mar 202417,9518,0317,7417,9717,971.656.400
05 mar 202417,3817,8717,3417,7517,751.530.100
04 mar 202417,6017,6817,2917,3917,391.773.300
01 mar 202417,5017,6017,2517,5617,561.549.700
29 feb 202417,8817,9517,3917,4117,412.781.900
28 feb 202417,8917,9317,6617,8317,832.550.800
27 feb 202417,7518,2617,6118,0418,041.932.400
26 feb 202418,5018,6217,6317,6517,652.898.200
23 feb 202418,4018,7018,0518,5018,502.390.800
23 feb 20240.28 Dividendo
22 feb 202418,5118,6718,2718,5518,272.281.600
21 feb 202418,7018,9718,2518,5318,253.291.500
20 feb 202418,7518,9318,3818,4918,213.370.500
16 feb 202418,5618,9918,3518,7118,433.397.600
15 feb 202417,8519,0817,6518,6218,347.744.800
14 feb 202416,2816,4415,9316,3616,113.559.200
13 feb 202416,5316,5415,8416,1215,883.396.100
12 feb 202416,4816,8716,4716,8316,582.255.500
09 feb 202416,3316,4316,1216,3816,132.035.000
08 feb 202416,1816,3215,9416,3116,062.355.200
07 feb 202416,8516,8916,0616,2516,002.616.200
06 feb 202416,1017,1416,0416,9516,692.824.200
05 feb 202416,6016,6316,0216,0415,802.070.900
02 feb 202417,1717,2116,6116,6416,391.961.000
01 feb 202416,7517,3016,5717,2416,981.881.500
31 ene 202416,8317,0816,6516,6516,403.032.300
30 ene 202417,1217,1816,6216,7816,531.679.100
29 ene 202416,8217,1816,6017,1616,902.257.900
26 ene 202416,8017,0116,6516,7316,482.502.900
25 ene 202416,6616,8516,4716,8416,592.269.200
24 ene 202416,3916,6016,2716,4216,172.314.900
23 ene 202415,8516,3115,7316,2716,022.544.600
22 ene 202415,6015,9815,5215,6915,452.649.100
19 ene 202415,6515,7315,3315,5015,273.302.900
18 ene 202415,9916,1615,4815,6915,453.806.700
17 ene 202416,3616,5215,7415,9015,664.123.200
16 ene 202416,6516,7716,3316,5916,343.200.200
12 ene 202416,8617,3516,7416,7516,502.978.000
11 ene 202417,1817,3716,6616,8316,585.070.600
10 ene 202416,2417,2216,0917,2016,946.404.300
09 ene 202416,2116,3916,0116,2015,964.857.600
08 ene 202414,3516,3214,3516,3016,059.021.500
05 ene 202413,8014,4813,6514,4114,194.897.200
04 ene 202414,6814,7313,7013,7813,575.356.500
03 ene 202414,6414,7814,2814,6314,412.980.200
02 ene 202414,4215,1314,4214,7114,494.556.300
29 dic 202314,4014,5214,2414,4214,202.709.200
28 dic 202314,3914,5914,3114,4814,262.417.500
27 dic 202314,1414,4914,1114,3614,142.870.600
26 dic 202313,9314,2413,8714,1313,924.166.300
22 dic 202313,5913,9813,5713,9113,703.484.300
21 dic 202313,4513,9013,4013,6013,394.634.000
20 dic 202313,4713,5913,1413,1412,944.443.500
19 dic 202313,2713,5913,1613,5213,325.225.900
18 dic 202313,1113,2412,8713,1212,924.490.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...