Mercados españoles cerrados en 16 mins

O-I Glass, Inc. (OI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
12,94-0,27 (-2,04%)
A partir del 11:12AM EST. Mercado abierto.
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
22 ene. 202112,9713,1812,8112,9412,94137.921
21 ene. 202113,0613,3512,9513,2113,21922.200
20 ene. 202112,6713,3112,6713,1613,161.005.900
19 ene. 202112,9213,0612,5812,9612,96758.700
15 ene. 202112,5712,8712,4812,6912,69642.600
14 ene. 202113,0413,1112,7912,9612,96597.500
13 ene. 202113,1813,2212,8012,8812,88508.600
12 ene. 202113,1113,5612,9513,2713,27673.300
11 ene. 202112,4413,1712,4413,1113,11562.600
08 ene. 202112,9012,9512,4112,6212,62974.700
07 ene. 202113,3013,3712,6312,8412,84918.200
06 ene. 202112,3813,5912,3613,2613,261.548.800
05 ene. 202111,5212,1911,4912,1312,131.253.200
04 ene. 202111,8112,1511,3711,4811,48839.500
31 dic. 202011,8612,0811,6911,9011,90661.800
30 dic. 202011,7612,2611,7011,9411,94821.100
29 dic. 202011,5411,7311,3411,6411,64597.800
28 dic. 202011,5211,7011,3311,4111,41598.500
24 dic. 202011,3111,5711,1911,5011,50350.900
23 dic. 202011,1511,4011,0911,3311,33841.800
22 dic. 202011,1411,2010,9411,0211,02698.100
21 dic. 202011,1711,3310,9011,2111,21847.300
18 dic. 202011,8011,9011,4111,5511,552.301.800
17 dic. 202012,0412,0811,6811,7311,73841.000
16 dic. 202012,3312,4611,9211,9311,93882.700
15 dic. 202011,3512,2011,1612,1912,191.810.100
14 dic. 202011,8211,8211,1811,1811,181.057.300
11 dic. 202011,9812,0011,5711,6011,601.404.500
10 dic. 202012,1512,3511,8512,1812,18934.400
09 dic. 202012,4112,5512,2412,3312,33936.200
08 dic. 202012,5212,7412,2212,2612,261.170.700
07 dic. 202012,7412,8512,6012,6812,68590.700
04 dic. 202012,1112,8012,0512,7812,78888.900
03 dic. 202011,9612,3211,8712,2012,201.152.700
02 dic. 202011,8712,0111,7511,9211,92968.200
01 dic. 202011,5612,1211,5511,9511,951.055.800
30 nov. 202011,7011,8311,3211,3211,321.205.800
27 nov. 202012,4512,4511,7411,8811,88892.500
25 nov. 202012,8612,8612,4212,4512,45823.600
24 nov. 202012,5712,9712,5112,9612,962.092.400
23 nov. 202011,9112,0011,7211,8511,851.094.100
20 nov. 202012,1012,2411,6011,6711,67851.200
19 nov. 202012,0312,2511,8912,2212,22774.900
18 nov. 202011,5012,3411,3912,0812,081.657.000
17 nov. 202011,3911,4811,2411,4211,421.607.600
16 nov. 202011,5011,6011,3411,5611,562.050.400
13 nov. 202011,2711,5710,8711,0311,03873.700
12 nov. 202011,3411,5211,0611,1011,101.225.700
11 nov. 202011,9411,9411,4611,5711,57754.500
10 nov. 202011,8011,9411,6311,8411,841.233.100
09 nov. 202011,7512,2111,1311,6611,662.021.600
06 nov. 202010,6710,6810,3610,6310,63894.800
05 nov. 202010,2010,7710,2010,6010,60936.600
04 nov. 202010,0410,319,6110,0810,08803.900
03 nov. 202010,0510,499,9710,3510,351.474.200
02 nov. 20209,659,859,549,789,781.090.000
30 oct. 20209,699,879,259,439,431.477.700
29 oct. 20209,639,909,529,749,741.291.200
28 oct. 202010,7010,719,709,749,741.342.000
27 oct. 202010,4010,409,959,959,95933.100
26 oct. 202010,8710,8710,3710,5010,501.128.400
23 oct. 202011,0411,2110,9611,1211,12516.400
22 oct. 202011,3511,4010,7210,8910,891.506.400
21 oct. 202011,2811,6711,2811,5111,51686.800
20 oct. 202011,2811,5011,1311,2711,27705.100
19 oct. 202011,3511,5711,0211,0411,04857.100
16 oct. 202011,2811,5611,2111,2811,28642.300
15 oct. 202010,9411,3610,8011,2511,25908.500
14 oct. 202011,2111,2911,1011,1711,17681.100
13 oct. 202011,1811,2411,0411,1911,19761.800
12 oct. 202011,4811,6211,2611,3011,30693.300
09 oct. 202011,9912,3211,3411,4411,441.151.200
08 oct. 202011,5812,0011,5711,9911,991.144.500
07 oct. 202011,5611,9011,4311,4311,431.301.300
06 oct. 202011,9812,1311,3311,3311,33974.200
05 oct. 202011,5311,9611,5311,8411,84999.600
02 oct. 202010,5211,3710,4711,3311,331.418.300
01 oct. 202010,6910,9510,5410,8210,821.392.100
30 sept. 202010,6610,9510,4010,5910,591.914.700
29 sept. 202010,6210,7010,4210,5810,58695.800
28 sept. 202010,1510,6110,1510,5710,571.115.600
25 sept. 20209,4910,139,4910,0810,081.010.400
24 sept. 20209,259,719,109,609,601.462.900
23 sept. 20209,639,809,309,339,331.422.700
22 sept. 20209,679,889,389,589,581.176.700
21 sept. 202010,5110,519,409,649,642.678.200
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...