Mercados españoles abiertos en 35 mins

O-I Glass, Inc. (OI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
15,13-0,43 (-2,76%)
Al cierre: 04:00PM EDT
15,18 +0,05 (+0,33%)
Después del cierre: 05:48PM EDT
Intervalo de fechas:
19 mar 2023 - 19 mar 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 mar 202415,4415,5615,0715,1315,131.610.400
15 mar 202415,1815,6515,1315,5615,562.894.900
14 mar 202415,5815,6315,0915,2515,251.959.000
13 mar 202415,9716,3315,6415,6615,661.444.100
12 mar 202416,8016,8015,9816,0416,041.299.500
11 mar 202416,1016,7416,0516,5716,571.105.900
08 mar 202417,0417,1216,2416,2516,251.280.700
07 mar 202416,3916,9716,2616,8816,881.692.000
06 mar 202416,9116,9216,1816,2016,201.672.100
05 mar 202416,6817,1716,6816,8316,83954.700
04 mar 202417,2217,3616,7716,8316,831.867.700
01 mar 202416,9617,3116,8617,2117,211.089.100
29 feb 202416,7217,1316,6716,9216,921.750.400
28 feb 202416,8717,1116,5216,5216,521.007.100
27 feb 202417,4717,5216,8817,0817,082.181.600
26 feb 202417,1517,3717,0317,2617,261.191.600
23 feb 202417,1617,3316,9917,2517,251.222.100
22 feb 202416,9217,2716,8817,1117,111.339.100
21 feb 202416,4617,0516,4117,0317,031.300.100
20 feb 202415,8816,5515,8016,4616,461.792.400
16 feb 202416,7316,7316,0516,1016,101.363.000
15 feb 202416,3716,8816,2916,8616,861.669.900
14 feb 202416,3616,4115,9416,3216,321.638.100
13 feb 202416,2916,5616,1016,2516,253.130.300
12 feb 202415,5316,8215,5316,8016,803.061.700
09 feb 202415,9315,9415,4815,5215,522.263.800
08 feb 202416,2016,3615,4916,1116,116.272.100
07 feb 202415,7816,4115,1916,3916,394.444.100
06 feb 202414,2314,6014,0214,3714,372.825.000
05 feb 202414,7214,7914,3014,5114,511.848.600
02 feb 202414,7115,1614,6015,0015,001.706.500
01 feb 202414,7514,9614,5114,9314,933.830.600
31 ene 202415,1315,1414,4914,5614,563.866.200
30 ene 202415,0415,3414,9915,0915,091.380.500
29 ene 202415,2415,2614,9315,1915,191.482.300
26 ene 202415,1515,5015,1315,3215,321.098.200
25 ene 202415,0515,1114,8315,0415,04968.000
24 ene 202415,1715,1714,7214,8114,811.072.500
23 ene 202415,1715,2614,8514,9714,971.575.900
22 ene 202415,0615,3114,9214,9214,921.514.300
19 ene 202414,7615,0814,5015,0015,001.144.000
18 ene 202414,7114,7314,4614,6814,681.125.800
17 ene 202415,0615,1814,6614,6714,671.304.600
16 ene 202415,5715,5715,2815,3515,351.059.900
12 ene 202415,8915,9515,3815,3915,39719.300
11 ene 202415,6715,7415,4115,6615,661.566.600
10 ene 202415,4215,7115,4215,6515,651.331.900
09 ene 202415,6015,6215,3915,5315,531.526.800
08 ene 202415,4115,8815,4115,8815,881.294.300
05 ene 202415,2115,7315,1915,5115,511.436.400
04 ene 202415,2715,5315,0815,2815,281.834.700
03 ene 202415,9116,0315,2015,2015,202.672.800
02 ene 202416,1716,5916,1016,2216,221.111.500
29 dic 202316,5816,6216,2916,3816,38977.300
28 dic 202316,9016,9816,5616,6516,65910.500
27 dic 202317,3117,3516,9516,9716,971.306.800
26 dic 202316,6617,3316,6617,2617,263.297.700
22 dic 202316,5916,7716,5016,7616,76936.400
21 dic 202316,0316,5315,8916,4916,491.713.200
20 dic 202316,0716,3315,8515,8815,882.124.900
19 dic 202315,9616,2015,9616,1416,141.729.500
18 dic 202315,9016,0215,8115,8615,861.714.700
15 dic 202316,1916,2215,8215,8315,834.847.500
14 dic 202316,2016,6315,9916,1216,121.812.900
13 dic 202315,4216,0015,2715,9315,932.095.300
12 dic 202315,4415,5315,3215,4415,44957.900
11 dic 202315,4315,5915,3415,5515,551.136.600
08 dic 202315,3915,6915,2915,3615,361.269.100
07 dic 202315,3515,5315,2215,4515,451.351.300
06 dic 202315,4415,6615,3015,3215,321.113.300
05 dic 202315,5515,6815,3115,3515,351.826.100
04 dic 202315,4415,8515,4315,6815,681.497.800
01 dic 202314,7415,5214,6015,4915,491.778.100
30 nov 202314,8014,9814,6314,7614,761.511.600
29 nov 202314,8415,0214,7014,7514,751.034.400
28 nov 202314,8114,8114,5214,6814,681.500.900
27 nov 202314,7614,8414,5514,7914,79941.300
24 nov 202314,8214,9514,7914,8814,881.063.700
22 nov 202314,9515,0114,7714,8114,81774.100
21 nov 202314,8114,9114,7314,7714,771.122.800
20 nov 202314,9515,0214,7714,9214,921.002.500
17 nov 202314,8015,0614,7615,0115,012.202.100
16 nov 202314,8414,9214,4614,6514,651.554.200
15 nov 202314,9215,0814,7714,9014,902.435.900
14 nov 202314,3514,8514,3314,8214,821.912.100
13 nov 202314,5114,5913,8213,9013,902.200.100
10 nov 202314,6414,6714,3314,6014,602.009.800
09 nov 202314,9014,9214,5014,6514,652.122.200
08 nov 202314,8214,9714,6914,7214,722.136.900
07 nov 202314,3914,8214,3514,7514,751.910.100
06 nov 202315,0015,0214,4914,5214,522.424.800
03 nov 202314,7915,2214,7514,9514,952.299.100
02 nov 202314,8414,8414,3414,5114,512.571.600
01 nov 202314,0015,0013,5614,6314,634.787.300
31 oct 202315,5715,7015,4015,4515,451.582.300
30 oct 202315,4215,6015,1715,5015,502.175.000
27 oct 202315,1315,2914,8915,2415,241.330.700
26 oct 202314,9115,2514,8715,0715,072.049.300
25 oct 202314,9715,1014,8014,8614,861.598.000
24 oct 202315,0815,2214,9915,1215,121.188.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...