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

Fecha	Abrir	Máx.	Mín.	Cierre*	Cierre ajus.**	Volumen
22 ene. 2021	12,97	13,18	12,81	12,94	12,94	137.921
21 ene. 2021	13,06	13,35	12,95	13,21	13,21	922.200
20 ene. 2021	12,67	13,31	12,67	13,16	13,16	1.005.900
19 ene. 2021	12,92	13,06	12,58	12,96	12,96	758.700
15 ene. 2021	12,57	12,87	12,48	12,69	12,69	642.600
14 ene. 2021	13,04	13,11	12,79	12,96	12,96	597.500
13 ene. 2021	13,18	13,22	12,80	12,88	12,88	508.600
12 ene. 2021	13,11	13,56	12,95	13,27	13,27	673.300
11 ene. 2021	12,44	13,17	12,44	13,11	13,11	562.600
08 ene. 2021	12,90	12,95	12,41	12,62	12,62	974.700
07 ene. 2021	13,30	13,37	12,63	12,84	12,84	918.200
06 ene. 2021	12,38	13,59	12,36	13,26	13,26	1.548.800
05 ene. 2021	11,52	12,19	11,49	12,13	12,13	1.253.200
04 ene. 2021	11,81	12,15	11,37	11,48	11,48	839.500
31 dic. 2020	11,86	12,08	11,69	11,90	11,90	661.800
30 dic. 2020	11,76	12,26	11,70	11,94	11,94	821.100
29 dic. 2020	11,54	11,73	11,34	11,64	11,64	597.800
28 dic. 2020	11,52	11,70	11,33	11,41	11,41	598.500
24 dic. 2020	11,31	11,57	11,19	11,50	11,50	350.900
23 dic. 2020	11,15	11,40	11,09	11,33	11,33	841.800
22 dic. 2020	11,14	11,20	10,94	11,02	11,02	698.100
21 dic. 2020	11,17	11,33	10,90	11,21	11,21	847.300
18 dic. 2020	11,80	11,90	11,41	11,55	11,55	2.301.800
17 dic. 2020	12,04	12,08	11,68	11,73	11,73	841.000
16 dic. 2020	12,33	12,46	11,92	11,93	11,93	882.700
15 dic. 2020	11,35	12,20	11,16	12,19	12,19	1.810.100
14 dic. 2020	11,82	11,82	11,18	11,18	11,18	1.057.300
11 dic. 2020	11,98	12,00	11,57	11,60	11,60	1.404.500
10 dic. 2020	12,15	12,35	11,85	12,18	12,18	934.400
09 dic. 2020	12,41	12,55	12,24	12,33	12,33	936.200
08 dic. 2020	12,52	12,74	12,22	12,26	12,26	1.170.700
07 dic. 2020	12,74	12,85	12,60	12,68	12,68	590.700
04 dic. 2020	12,11	12,80	12,05	12,78	12,78	888.900
03 dic. 2020	11,96	12,32	11,87	12,20	12,20	1.152.700
02 dic. 2020	11,87	12,01	11,75	11,92	11,92	968.200
01 dic. 2020	11,56	12,12	11,55	11,95	11,95	1.055.800
30 nov. 2020	11,70	11,83	11,32	11,32	11,32	1.205.800
27 nov. 2020	12,45	12,45	11,74	11,88	11,88	892.500
25 nov. 2020	12,86	12,86	12,42	12,45	12,45	823.600
24 nov. 2020	12,57	12,97	12,51	12,96	12,96	2.092.400
23 nov. 2020	11,91	12,00	11,72	11,85	11,85	1.094.100
20 nov. 2020	12,10	12,24	11,60	11,67	11,67	851.200
19 nov. 2020	12,03	12,25	11,89	12,22	12,22	774.900
18 nov. 2020	11,50	12,34	11,39	12,08	12,08	1.657.000
17 nov. 2020	11,39	11,48	11,24	11,42	11,42	1.607.600
16 nov. 2020	11,50	11,60	11,34	11,56	11,56	2.050.400
13 nov. 2020	11,27	11,57	10,87	11,03	11,03	873.700
12 nov. 2020	11,34	11,52	11,06	11,10	11,10	1.225.700
11 nov. 2020	11,94	11,94	11,46	11,57	11,57	754.500
10 nov. 2020	11,80	11,94	11,63	11,84	11,84	1.233.100
09 nov. 2020	11,75	12,21	11,13	11,66	11,66	2.021.600
06 nov. 2020	10,67	10,68	10,36	10,63	10,63	894.800
05 nov. 2020	10,20	10,77	10,20	10,60	10,60	936.600
04 nov. 2020	10,04	10,31	9,61	10,08	10,08	803.900
03 nov. 2020	10,05	10,49	9,97	10,35	10,35	1.474.200
02 nov. 2020	9,65	9,85	9,54	9,78	9,78	1.090.000
30 oct. 2020	9,69	9,87	9,25	9,43	9,43	1.477.700
29 oct. 2020	9,63	9,90	9,52	9,74	9,74	1.291.200
28 oct. 2020	10,70	10,71	9,70	9,74	9,74	1.342.000
27 oct. 2020	10,40	10,40	9,95	9,95	9,95	933.100
26 oct. 2020	10,87	10,87	10,37	10,50	10,50	1.128.400
23 oct. 2020	11,04	11,21	10,96	11,12	11,12	516.400
22 oct. 2020	11,35	11,40	10,72	10,89	10,89	1.506.400
21 oct. 2020	11,28	11,67	11,28	11,51	11,51	686.800
20 oct. 2020	11,28	11,50	11,13	11,27	11,27	705.100
19 oct. 2020	11,35	11,57	11,02	11,04	11,04	857.100
16 oct. 2020	11,28	11,56	11,21	11,28	11,28	642.300
15 oct. 2020	10,94	11,36	10,80	11,25	11,25	908.500
14 oct. 2020	11,21	11,29	11,10	11,17	11,17	681.100
13 oct. 2020	11,18	11,24	11,04	11,19	11,19	761.800
12 oct. 2020	11,48	11,62	11,26	11,30	11,30	693.300
09 oct. 2020	11,99	12,32	11,34	11,44	11,44	1.151.200
08 oct. 2020	11,58	12,00	11,57	11,99	11,99	1.144.500
07 oct. 2020	11,56	11,90	11,43	11,43	11,43	1.301.300
06 oct. 2020	11,98	12,13	11,33	11,33	11,33	974.200
05 oct. 2020	11,53	11,96	11,53	11,84	11,84	999.600
02 oct. 2020	10,52	11,37	10,47	11,33	11,33	1.418.300
01 oct. 2020	10,69	10,95	10,54	10,82	10,82	1.392.100
30 sept. 2020	10,66	10,95	10,40	10,59	10,59	1.914.700
29 sept. 2020	10,62	10,70	10,42	10,58	10,58	695.800
28 sept. 2020	10,15	10,61	10,15	10,57	10,57	1.115.600
25 sept. 2020	9,49	10,13	9,49	10,08	10,08	1.010.400
24 sept. 2020	9,25	9,71	9,10	9,60	9,60	1.462.900
23 sept. 2020	9,63	9,80	9,30	9,33	9,33	1.422.700
22 sept. 2020	9,67	9,88	9,38	9,58	9,58	1.176.700
21 sept. 2020	10,51	10,51	9,40	9,64	9,64	2.678.200
18 sept. 2020	11,81	11,81	10,87	10,93	10,93	3.055.900
17 sept. 2020	11,68	11,90	11,40	11,76	11,76	1.192.300
16 sept. 2020	12,06	12,06	11,44	11,94	11,94	1.668.200
15 sept. 2020	11,87	12,39	11,87	12,02	12,02	1.163.200
14 sept. 2020	11,29	11,82	11,15	11,77	11,77	1.079.800
11 sept. 2020	11,37	11,37	11,05	11,13	11,13	825.200
10 sept. 2020	11,54	11,71	11,32	11,32	11,32	739.400
09 sept. 2020	11,48	11,62	11,33	11,50	11,50	929.000
08 sept. 2020	11,43	11,61	11,06	11,33	11,33	994.400
04 sept. 2020	11,76	11,76	10,90	11,62	11,62	1.082.800
03 sept. 2020	11,91	12,12	11,34	11,48	11,48	1.124.900
02 sept. 2020	11,32	11,94	11,28	11,87	11,87	949.200
01 sept. 2020	10,78	11,24	10,64	11,22	11,22	1.005.800
31 ago. 2020	11,27	11,27	10,80	10,88	10,88	1.342.800
Precio de cierre ajustado por splits.*Precio de cierre ajustado por dividendos y splits.

Cargando más datos...

IBEX 358.018,70-103,40(-1,27%)

Euro Stoxx 503.599,48-18,87(-0,52%)

Dólar/Euro1,2182+0,0009(+0,07%)

O-I Glass, Inc. (OI)

IBEX 35
8.018,70
-103,40(-1,27%)

Euro Stoxx 50
3.599,48
-18,87(-0,52%)

Dólar/Euro
1,2182
+0,0009(+0,07%)