Mercados españoles abiertos en 4 hrs 22 min
S&P 500
3.351,28+2,12(+0,06%)Nasdaq
11.010,98-97,12(-0,87%)NIKKEI 225
22.329,94-88,26(-0,39%)
O-I Glass, Inc. (OI)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
11,09+0,01 (+0,09%)
Al cierre: 4:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 07 ago. 2020 | 10,94 | 11,10 | 10,42 | 11,09 | 11,09 | 1.300.800 |
| 06 ago. 2020 | 11,57 | 11,74 | 10,84 | 11,08 | 11,08 | 1.647.100 |
| 05 ago. 2020 | 11,14 | 12,59 | 11,14 | 11,74 | 11,74 | 2.942.000 |
| 04 ago. 2020 | 10,59 | 10,84 | 10,41 | 10,67 | 10,67 | 1.202.300 |
| 03 ago. 2020 | 10,53 | 10,74 | 10,28 | 10,69 | 10,69 | 1.368.600 |
| 31 jul. 2020 | 10,80 | 10,80 | 10,13 | 10,44 | 10,44 | 1.286.500 |
| 30 jul. 2020 | 10,80 | 10,95 | 10,51 | 10,85 | 10,85 | 1.090.300 |
| 29 jul. 2020 | 10,77 | 11,15 | 10,58 | 11,04 | 11,04 | 1.202.300 |
| 28 jul. 2020 | 10,29 | 10,97 | 10,22 | 10,79 | 10,79 | 2.449.800 |
| 27 jul. 2020 | 10,05 | 10,48 | 9,96 | 10,40 | 10,40 | 1.009.200 |
| 24 jul. 2020 | 10,50 | 10,51 | 9,97 | 10,11 | 10,11 | 1.291.600 |
| 23 jul. 2020 | 10,30 | 10,62 | 10,29 | 10,48 | 10,48 | 1.289.600 |
| 22 jul. 2020 | 10,35 | 10,58 | 10,17 | 10,40 | 10,40 | 1.491.800 |
| 21 jul. 2020 | 10,16 | 10,57 | 10,15 | 10,46 | 10,46 | 1.846.100 |
| 20 jul. 2020 | 9,79 | 10,07 | 9,68 | 10,01 | 10,01 | 1.044.400 |
| 17 jul. 2020 | 10,06 | 10,29 | 9,84 | 9,88 | 9,88 | 1.818.800 |
| 16 jul. 2020 | 9,40 | 10,37 | 9,39 | 10,07 | 10,07 | 3.059.500 |
| 15 jul. 2020 | 9,66 | 9,75 | 9,19 | 9,20 | 9,20 | 1.432.600 |
| 14 jul. 2020 | 8,71 | 9,24 | 8,57 | 9,23 | 9,23 | 1.354.000 |
| 13 jul. 2020 | 8,73 | 9,06 | 8,57 | 8,75 | 8,75 | 1.223.600 |
| 10 jul. 2020 | 8,74 | 8,79 | 8,25 | 8,63 | 8,63 | 2.083.300 |
| 09 jul. 2020 | 9,52 | 9,52 | 8,65 | 8,72 | 8,72 | 1.753.700 |
| 08 jul. 2020 | 9,57 | 9,64 | 9,19 | 9,43 | 9,43 | 1.440.400 |
| 07 jul. 2020 | 9,19 | 9,78 | 9,14 | 9,68 | 9,68 | 2.532.400 |
| 06 jul. 2020 | 9,45 | 9,61 | 9,19 | 9,34 | 9,34 | 1.192.400 |
| 02 jul. 2020 | 9,24 | 9,46 | 9,12 | 9,30 | 9,30 | 1.430.200 |
| 01 jul. 2020 | 8,90 | 9,08 | 8,57 | 8,90 | 8,90 | 1.809.000 |
| 30 jun. 2020 | 8,58 | 9,41 | 8,31 | 8,98 | 8,98 | 3.817.500 |
| 29 jun. 2020 | 7,86 | 8,70 | 7,78 | 8,69 | 8,69 | 1.970.000 |
| 26 jun. 2020 | 8,36 | 8,43 | 7,64 | 7,74 | 7,74 | 17.308.000 |
| 25 jun. 2020 | 8,03 | 8,53 | 7,96 | 8,50 | 8,50 | 3.080.100 |
| 24 jun. 2020 | 8,37 | 8,48 | 7,97 | 8,12 | 8,12 | 1.962.500 |
| 23 jun. 2020 | 8,89 | 9,06 | 8,48 | 8,58 | 8,58 | 1.533.900 |
| 22 jun. 2020 | 8,60 | 8,79 | 8,37 | 8,68 | 8,68 | 1.629.300 |
| 19 jun. 2020 | 8,76 | 9,21 | 8,65 | 8,69 | 8,69 | 2.011.700 |
| 18 jun. 2020 | 8,47 | 8,98 | 8,43 | 8,68 | 8,68 | 2.065.600 |
| 17 jun. 2020 | 9,10 | 9,33 | 8,58 | 8,61 | 8,61 | 1.915.600 |
| 16 jun. 2020 | 9,52 | 10,10 | 9,10 | 9,14 | 9,14 | 2.226.800 |
| 15 jun. 2020 | 8,25 | 9,00 | 8,11 | 8,82 | 8,82 | 1.951.100 |
| 12 jun. 2020 | 8,78 | 9,31 | 8,28 | 8,64 | 8,64 | 1.937.600 |
| 11 jun. 2020 | 8,23 | 8,57 | 8,14 | 8,20 | 8,20 | 2.419.000 |
| 10 jun. 2020 | 9,31 | 9,38 | 8,66 | 9,08 | 9,08 | 2.162.000 |
| 09 jun. 2020 | 10,62 | 10,62 | 9,09 | 9,50 | 9,50 | 4.068.400 |
| 08 jun. 2020 | 11,52 | 11,84 | 10,93 | 11,09 | 11,09 | 2.794.100 |
| 05 jun. 2020 | 10,81 | 11,46 | 10,62 | 11,06 | 11,06 | 3.934.500 |
| 04 jun. 2020 | 9,49 | 10,13 | 9,30 | 10,12 | 10,12 | 3.083.500 |
| 03 jun. 2020 | 8,70 | 9,54 | 8,70 | 9,47 | 9,47 | 2.846.700 |
| 02 jun. 2020 | 9,05 | 9,23 | 8,44 | 8,50 | 8,50 | 2.444.000 |
| 01 jun. 2020 | 7,72 | 8,93 | 7,72 | 8,83 | 8,83 | 3.525.200 |
| 29 may. 2020 | 7,97 | 8,08 | 7,59 | 7,66 | 7,66 | 2.078.100 |
| 28 may. 2020 | 8,24 | 8,40 | 7,77 | 8,09 | 8,09 | 1.932.800 |
| 27 may. 2020 | 7,90 | 8,14 | 7,77 | 8,08 | 8,08 | 2.273.400 |
| 26 may. 2020 | 7,57 | 7,77 | 7,42 | 7,65 | 7,65 | 1.904.200 |
| 22 may. 2020 | 7,37 | 7,39 | 6,91 | 7,18 | 7,18 | 1.342.500 |
| 21 may. 2020 | 7,15 | 7,46 | 7,12 | 7,30 | 7,30 | 1.415.700 |
| 20 may. 2020 | 7,42 | 7,65 | 7,15 | 7,21 | 7,21 | 1.413.500 |
| 19 may. 2020 | 7,13 | 7,64 | 6,84 | 7,26 | 7,26 | 1.487.400 |
| 18 may. 2020 | 6,70 | 7,28 | 6,68 | 7,17 | 7,17 | 1.662.700 |
| 15 may. 2020 | 6,30 | 6,43 | 6,15 | 6,32 | 6,32 | 839.400 |
| 14 may. 2020 | 6,01 | 6,57 | 5,76 | 6,42 | 6,42 | 1.176.400 |
| 13 may. 2020 | 6,77 | 6,79 | 6,06 | 6,17 | 6,17 | 1.580.700 |
| 12 may. 2020 | 7,50 | 7,51 | 6,82 | 6,82 | 6,82 | 1.918.500 |
| 11 may. 2020 | 7,67 | 7,70 | 7,20 | 7,49 | 7,49 | 1.600.700 |
| 08 may. 2020 | 7,53 | 7,90 | 7,51 | 7,86 | 7,86 | 1.793.000 |
| 07 may. 2020 | 7,04 | 7,48 | 7,04 | 7,31 | 7,31 | 1.551.600 |
| 06 may. 2020 | 7,53 | 7,65 | 6,89 | 6,93 | 6,93 | 2.028.800 |
| 05 may. 2020 | 7,90 | 8,07 | 7,37 | 7,39 | 7,39 | 1.722.100 |
| 04 may. 2020 | 8,00 | 8,00 | 7,57 | 7,74 | 7,74 | 2.661.800 |
| 01 may. 2020 | 8,08 | 8,24 | 7,90 | 8,15 | 8,15 | 1.495.000 |
| 30 abr. 2020 | 8,21 | 8,24 | 7,62 | 8,24 | 8,24 | 2.461.000 |
| 29 abr. 2020 | 7,93 | 8,70 | 7,84 | 8,50 | 8,50 | 4.353.700 |
| 28 abr. 2020 | 7,37 | 7,91 | 7,29 | 7,75 | 7,75 | 2.704.200 |
| 27 abr. 2020 | 6,61 | 7,22 | 6,51 | 7,13 | 7,13 | 1.951.900 |
| 24 abr. 2020 | 6,16 | 6,47 | 6,10 | 6,40 | 6,40 | 1.303.000 |
| 23 abr. 2020 | 6,26 | 6,56 | 6,09 | 6,15 | 6,15 | 1.874.300 |
| 22 abr. 2020 | 6,16 | 6,38 | 6,10 | 6,19 | 6,19 | 2.063.000 |
| 21 abr. 2020 | 5,91 | 6,24 | 5,82 | 5,96 | 5,96 | 2.365.800 |
| 20 abr. 2020 | 6,62 | 6,62 | 6,15 | 6,23 | 6,23 | 1.935.400 |
| 17 abr. 2020 | 6,47 | 6,90 | 6,45 | 6,75 | 6,75 | 1.928.800 |
| 16 abr. 2020 | 6,75 | 6,77 | 6,17 | 6,46 | 6,46 | 2.114.000 |
| 15 abr. 2020 | 6,61 | 7,03 | 6,42 | 6,74 | 6,74 | 1.736.100 |
| 14 abr. 2020 | 6,93 | 7,36 | 6,80 | 7,01 | 7,01 | 1.551.300 |
| 13 abr. 2020 | 7,38 | 7,49 | 6,56 | 6,80 | 6,80 | 2.652.500 |
| 09 abr. 2020 | 7,84 | 8,53 | 7,47 | 7,55 | 7,55 | 3.596.300 |
| 08 abr. 2020 | 6,91 | 7,55 | 6,83 | 7,36 | 7,36 | 3.086.500 |
| 07 abr. 2020 | 6,76 | 7,17 | 6,65 | 6,70 | 6,70 | 7.952.200 |
| 06 abr. 2020 | 5,97 | 6,88 | 5,95 | 6,45 | 6,45 | 3.942.300 |
| 03 abr. 2020 | 6,71 | 6,89 | 5,43 | 5,62 | 5,62 | 3.404.400 |
| 02 abr. 2020 | 6,56 | 7,04 | 6,40 | 6,84 | 6,84 | 3.280.000 |
| 01 abr. 2020 | 6,75 | 6,75 | 6,17 | 6,46 | 6,46 | 2.088.600 |
| 31 mar. 2020 | 6,69 | 7,22 | 6,58 | 7,11 | 7,11 | 3.023.000 |
| 30 mar. 2020 | 6,60 | 6,75 | 6,04 | 6,67 | 6,67 | 2.396.400 |
| 27 mar. 2020 | 6,54 | 6,82 | 6,12 | 6,62 | 6,62 | 2.781.800 |
| 26 mar. 2020 | 6,93 | 7,10 | 6,51 | 6,79 | 6,79 | 2.299.400 |
| 25 mar. 2020 | 6,88 | 7,28 | 6,66 | 6,78 | 6,78 | 4.119.900 |
| 24 mar. 2020 | 5,89 | 6,88 | 5,69 | 6,61 | 6,61 | 3.993.300 |
| 23 mar. 2020 | 5,56 | 5,77 | 5,13 | 5,50 | 5,50 | 4.621.300 |
| 20 mar. 2020 | 5,26 | 5,85 | 4,96 | 5,67 | 5,67 | 6.617.400 |
| 19 mar. 2020 | 4,62 | 5,38 | 4,31 | 5,19 | 5,19 | 4.249.800 |
| 18 mar. 2020 | 5,20 | 5,80 | 4,50 | 4,64 | 4,64 | 2.980.100 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits. | ||||||
Cargando más datos...
© 2020 Verizon Media. Todos los derechos reservados.
