Mercados españoles abiertos en 4 hrs 7 min

O-I Glass, Inc. (OI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
14,23+0,27 (+1,93%)
Al cierre: 4:00PM EDT
14,23 -0,01 (-0,07%)
Después del cierre: 04:00PM EDT
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USD
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 sept 202114,0814,6414,0814,2314,23689.527
22 sept 202114,0314,2413,8813,9613,96605.800
21 sept 202114,4214,4913,8313,8813,88634.200
20 sept 202114,1014,3913,8614,3114,31775.700
17 sept 202115,1115,1114,4314,5314,532.627.300
16 sept 202115,6315,6314,9115,1015,10729.900
15 sept 202114,8815,6514,7715,6115,61978.700
14 sept 202114,6414,9314,4214,7614,76829.800
13 sept 202114,3814,5914,2214,3414,34491.000
10 sept 202114,5714,6914,1414,2114,21576.900
09 sept 202114,6914,7514,4214,4314,43644.600
08 sept 202115,0015,2214,7014,7814,78577.400
07 sept 202115,4115,4114,9015,1115,11805.100
03 sept 202115,4215,6015,3315,5515,55554.800
02 sept 202115,3615,4415,1915,4315,43439.300
01 sept 202115,1315,3814,8815,3615,36509.200
31 ago 202115,4115,5715,0215,1315,13520.300
30 ago 202115,4315,5315,2815,4215,42426.000
27 ago 202114,7915,4714,7915,3615,36824.000
26 ago 202115,0615,0914,7314,8014,80406.600
25 ago 202114,8815,2214,7915,1215,12445.000
24 ago 202114,6714,9914,6714,9114,91483.200
23 ago 202114,7014,7014,3714,5814,58388.800
20 ago 202114,2914,5414,0914,5114,51608.200
19 ago 202114,7014,7614,2214,2614,26534.000
18 ago 202114,7815,2214,7814,9414,94714.100
17 ago 202114,6314,9414,5014,8714,87745.500
16 ago 202114,6914,8714,4114,8414,84620.700
13 ago 202115,0315,0314,7514,7914,79326.600
12 ago 202115,3115,3914,8715,0515,05561.200
11 ago 202115,2715,4715,1415,3815,38555.600
10 ago 202114,8415,2714,7715,1515,15800.200
09 ago 202114,9215,0214,6914,9114,91727.600
06 ago 202115,0015,2114,9315,0015,00574.800
05 ago 202115,1315,3214,7314,8314,83694.400
04 ago 202115,1815,5214,2814,7314,731.827.600
03 ago 202115,2415,4314,9715,3615,36949.500
02 ago 202114,8015,5014,8015,2015,201.653.500
30 jul 202114,6614,8214,5614,7914,79948.400
29 jul 202114,7414,9414,5814,6514,651.168.200
28 jul 202114,4514,7114,2714,5314,531.461.100
27 jul 202114,2214,4614,0514,3514,35658.000
26 jul 202114,4014,6014,3714,4114,41644.400
23 jul 202114,4514,4514,0414,3714,37691.300
22 jul 202114,6014,6414,2514,2614,26536.200
21 jul 202114,8314,9714,6414,6614,66517.500
20 jul 202114,4914,9514,3714,6114,61879.900
19 jul 202114,6314,7614,2114,4914,491.037.700
16 jul 202115,6615,7315,0215,0515,051.040.500
15 jul 202115,4915,7015,4315,5415,54780.800
14 jul 202115,9816,2215,6815,6815,68799.900
13 jul 202116,2516,2715,8915,9415,94746.800
12 jul 202116,1516,4515,9716,1916,19675.600
09 jul 202116,3716,6116,2516,3616,36766.500
08 jul 202115,9216,2215,5715,9515,951.037.700
07 jul 202115,9016,3515,8516,2516,25852.500
06 jul 202116,5416,5415,8216,0016,00742.900
02 jul 202116,5516,6016,3216,4616,46457.500
01 jul 202116,5516,8116,5016,5716,57621.800
30 jun 202116,2116,5116,1616,3316,331.187.700
29 jun 202116,4316,7416,2216,2316,23595.100
28 jun 202116,3116,4215,9716,3916,39988.800
25 jun 202116,6216,8016,3416,3416,343.194.500
24 jun 202116,5016,5716,1716,4416,44853.800
23 jun 202116,4716,7116,3316,3716,37801.300
22 jun 202116,2416,7216,0916,5616,56749.800
21 jun 202116,4316,6116,2616,2716,27910.300
18 jun 202116,1416,7115,9616,1416,142.605.200
17 jun 202118,1718,3016,6717,0317,031.950.800
16 jun 202119,2019,2018,1618,2818,282.382.000
15 jun 202118,8319,3318,7619,3019,301.050.000
14 jun 202118,9119,2418,7918,8318,83842.500
11 jun 202118,9419,1218,6818,9318,93704.800
10 jun 202119,2919,3018,7618,7718,77856.400
09 jun 202119,2819,3019,0719,1519,15756.800
08 jun 202118,8419,3018,7719,2519,251.137.300
07 jun 202119,2119,2918,7618,8118,811.667.000
04 jun 202119,2219,4519,1819,2419,24792.200
03 jun 202119,1619,2418,6119,1619,161.305.600
02 jun 202119,2519,4619,0519,3119,311.993.800
01 jun 202118,4419,4218,4319,2219,221.563.700
28 may 202118,2618,4718,0218,4318,431.050.200
27 may 202118,1618,3317,9718,2518,251.276.300
26 may 202117,8217,9317,5917,8517,851.189.100
25 may 202118,0618,1117,8317,9317,931.285.900
24 may 202117,8718,1317,7518,0418,04763.100
21 may 202117,9518,0617,8017,8217,82890.900
20 may 202117,7517,9117,6417,7117,711.679.400
19 may 202117,7017,9117,2717,8217,821.264.200
18 may 202118,4318,4417,9717,9917,991.739.200
17 may 202118,3218,5818,1318,3918,391.287.300
14 may 202118,3418,5318,2018,4618,46978.300
13 may 202117,7218,3317,7218,2218,22914.700
12 may 202117,9118,0717,6117,7217,721.355.300
11 may 202117,9518,2517,8417,9017,901.203.800
10 may 202118,5318,7718,2418,2418,241.214.300
07 may 202117,7618,3717,7518,3618,36965.100
06 may 202117,6918,1317,4918,1318,13923.700
05 may 202117,5017,5617,1817,5517,551.724.000
04 may 202116,8117,3416,7617,3417,34842.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por dividendos y splits.
Cargando más datos...