Mercados españoles abiertos en 1 hr 17 mins

O-I Glass, Inc. (OI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
10,93-0,83 (-7,06%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 sept. 202011,8111,8110,8710,9310,933.055.900
17 sept. 202011,6811,9011,4011,7611,761.192.300
16 sept. 202012,0612,0611,4411,9411,941.668.200
15 sept. 202011,8712,3911,8712,0212,021.163.200
14 sept. 202011,2911,8211,1511,7711,771.079.800
11 sept. 202011,3711,3711,0511,1311,13825.200
10 sept. 202011,5411,7111,3211,3211,32739.400
09 sept. 202011,4811,6211,3311,5011,50929.000
08 sept. 202011,4311,6111,0611,3311,33994.400
04 sept. 202011,7611,7610,9011,6211,621.082.800
03 sept. 202011,9112,1211,3411,4811,481.124.900
02 sept. 202011,3211,9411,2811,8711,87949.200
01 sept. 202010,7811,2410,6411,2211,221.005.800
31 ago. 202011,2711,2710,8010,8810,881.342.800
28 ago. 202011,4111,4810,8111,3011,301.391.600
27 ago. 202011,3411,6711,3311,5911,59813.500
26 ago. 202011,3511,4611,1711,2911,29657.100
25 ago. 202011,5111,5211,0911,2911,29722.400
24 ago. 202011,2011,4311,1511,3711,37922.000
21 ago. 202011,3011,3910,9611,1111,11817.300
20 ago. 202011,3911,6211,3511,3911,39544.100
19 ago. 202011,5711,9911,5711,6711,67613.600
18 ago. 202011,5411,6411,4211,5111,51552.200
17 ago. 202011,8411,9011,5611,6011,60787.600
14 ago. 202011,7011,8911,6311,7511,75839.700
13 ago. 202011,4211,9511,3111,9011,901.116.100
12 ago. 202011,6311,6311,2911,5111,511.088.200
11 ago. 202011,6711,7811,3111,3711,371.511.100
10 ago. 202011,0011,5611,0011,3811,381.781.100
07 ago. 202010,9411,1010,4211,0911,091.300.800
06 ago. 202011,5711,7410,8411,0811,081.647.100
05 ago. 202011,1412,5911,1411,7411,742.942.000
04 ago. 202010,5910,8410,4110,6710,671.202.300
03 ago. 202010,5310,7410,2810,6910,691.368.600
31 jul. 202010,8010,8010,1310,4410,441.286.500
30 jul. 202010,8010,9510,5110,8510,851.090.300
29 jul. 202010,7711,1510,5811,0411,041.202.300
28 jul. 202010,2910,9710,2210,7910,792.449.800
27 jul. 202010,0510,489,9610,4010,401.009.200
24 jul. 202010,5010,519,9710,1110,111.291.600
23 jul. 202010,3010,6210,2910,4810,481.289.600
22 jul. 202010,3510,5810,1710,4010,401.491.800
21 jul. 202010,1610,5710,1510,4610,461.846.100
20 jul. 20209,7910,079,6810,0110,011.044.400
17 jul. 202010,0610,299,849,889,881.818.800
16 jul. 20209,4010,379,3910,0710,073.059.500
15 jul. 20209,669,759,199,209,201.432.600
14 jul. 20208,719,248,579,239,231.354.000
13 jul. 20208,739,068,578,758,751.223.600
10 jul. 20208,748,798,258,638,632.083.300
09 jul. 20209,529,528,658,728,721.753.700
08 jul. 20209,579,649,199,439,431.440.400
07 jul. 20209,199,789,149,689,682.532.400
06 jul. 20209,459,619,199,349,341.192.400
02 jul. 20209,249,469,129,309,301.430.200
01 jul. 20208,909,088,578,908,901.809.000
30 jun. 20208,589,418,318,988,983.817.500
29 jun. 20207,868,707,788,698,691.970.000
26 jun. 20208,368,437,647,747,7417.308.000
25 jun. 20208,038,537,968,508,503.080.100
24 jun. 20208,378,487,978,128,121.962.500
23 jun. 20208,899,068,488,588,581.533.900
22 jun. 20208,608,798,378,688,681.629.300
19 jun. 20208,769,218,658,698,692.011.700
18 jun. 20208,478,988,438,688,682.065.600
17 jun. 20209,109,338,588,618,611.915.600
16 jun. 20209,5210,109,109,149,142.226.800
15 jun. 20208,259,008,118,828,821.951.100
12 jun. 20208,789,318,288,648,641.937.600
11 jun. 20208,238,578,148,208,202.419.000
10 jun. 20209,319,388,669,089,082.162.000
09 jun. 202010,6210,629,099,509,504.068.400
08 jun. 202011,5211,8410,9311,0911,092.794.100
05 jun. 202010,8111,4610,6211,0611,063.934.500
04 jun. 20209,4910,139,3010,1210,123.083.500
03 jun. 20208,709,548,709,479,472.846.700
02 jun. 20209,059,238,448,508,502.444.000
01 jun. 20207,728,937,728,838,833.525.200
29 may. 20207,978,087,597,667,662.078.100
28 may. 20208,248,407,778,098,091.932.800
27 may. 20207,908,147,778,088,082.273.400
26 may. 20207,577,777,427,657,651.904.200
22 may. 20207,377,396,917,187,181.342.500
21 may. 20207,157,467,127,307,301.415.700
20 may. 20207,427,657,157,217,211.413.500
19 may. 20207,137,646,847,267,261.487.400
18 may. 20206,707,286,687,177,171.662.700
15 may. 20206,306,436,156,326,32839.400
14 may. 20206,016,575,766,426,421.176.400
13 may. 20206,776,796,066,176,171.580.700
12 may. 20207,507,516,826,826,821.918.500
11 may. 20207,677,707,207,497,491.600.700
08 may. 20207,537,907,517,867,861.793.000
07 may. 20207,047,487,047,317,311.551.600
06 may. 20207,537,656,896,936,932.028.800
05 may. 20207,908,077,377,397,391.722.100
04 may. 20208,008,007,577,747,742.661.800
01 may. 20208,088,247,908,158,151.495.000
30 abr. 20208,218,247,628,248,242.461.000
29 abr. 20207,938,707,848,508,504.353.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...
Al usar Yahoo aceptas que Yahoo y sus socios puedan utilizar cookies para personalización y otros fines