Mercados españoles cerrados

Ollie's Bargain Outlet Holdings, Inc. (OLLI)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
73,21+0,92 (+1,27%)
Al cierre: 04:00PM EDT
74,17 +0,96 (+1,31%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
20 abr 2023 - 20 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
19 abr 202472,0073,8571,9673,2173,21711.100
18 abr 202472,0772,9571,6072,2972,29662.900
17 abr 202472,4873,0970,4371,1571,15906.000
16 abr 202472,4472,6271,4771,8971,891.028.600
15 abr 202472,5974,6771,6772,4172,41953.800
12 abr 202472,6473,2571,4571,5271,52759.700
11 abr 202473,3873,5671,7873,1273,12834.300
10 abr 202471,9572,9771,1872,8272,821.011.900
09 abr 202472,9773,6272,0172,9072,90992.700
08 abr 202473,1075,0972,9672,9772,971.319.300
05 abr 202472,7474,4872,3973,4373,431.179.800
04 abr 202468,8372,4368,8371,1671,161.762.600
03 abr 202471,2271,2568,0568,4568,451.440.100
02 abr 202473,2873,4971,1071,4271,421.256.000
01 abr 202478,7678,7674,1974,2374,231.837.600
28 mar 202478,8779,6678,6079,5779,57601.700
27 mar 202477,5378,8376,7978,8278,82857.700
26 mar 202479,0079,7575,9676,1076,101.227.300
25 mar 202478,1479,9677,7679,3679,36953.400
22 mar 202479,4780,1277,8178,1778,171.240.600
21 mar 202476,8380,2876,5479,6379,631.353.400
20 mar 202474,6478,0073,5976,2976,293.089.900
19 mar 202475,0375,7273,9575,3575,352.143.500
18 mar 202474,0475,0773,5675,0075,001.628.800
15 mar 202474,6075,9173,2174,0074,001.467.300
14 mar 202475,5376,3973,2174,6574,65942.400
13 mar 202473,0975,0273,0174,6574,65999.200
12 mar 202474,8476,2874,3474,5274,52554.800
11 mar 202474,9475,7873,9475,4575,45618.500
08 mar 202475,4275,5173,6474,5574,55470.100
07 mar 202474,8175,9374,3575,2875,28525.400
06 mar 202476,2376,7374,4674,9274,92729.500
05 mar 202476,9177,2875,3176,1776,17890.200
04 mar 202478,9680,0976,8977,0077,00761.300
01 mar 202479,6780,1678,4678,9678,96608.000
29 feb 202480,0480,8979,1780,1780,17658.800
28 feb 202480,7881,4379,3579,4379,43656.800
27 feb 202481,2582,0480,5881,1681,16609.900
26 feb 202482,5084,3881,1281,1881,18561.400
23 feb 202480,7283,4480,7282,6682,661.023.600
22 feb 202480,0481,1879,5480,8880,88711.200
21 feb 202479,5981,0678,5879,6879,68687.700
20 feb 202478,2381,6178,0479,8379,831.203.100
16 feb 202476,3478,0075,2877,8277,82622.200
15 feb 202478,0878,0876,4276,6276,62567.200
14 feb 202479,0979,4776,5377,9877,98777.900
13 feb 202477,4978,6576,3578,5478,541.005.300
12 feb 202476,5078,8576,3178,8478,841.100.200
09 feb 202475,5476,5575,1176,5176,51387.600
08 feb 202474,1977,4873,8275,6275,62604.000
07 feb 202475,5275,5273,3373,9773,97679.000
06 feb 202473,1575,1172,7275,0175,01511.100
05 feb 202474,3375,0773,1473,1573,15532.500
02 feb 202473,6175,9572,9275,0775,07559.000
01 feb 202471,9574,4171,4274,4074,40618.900
31 ene 202473,3473,6571,7471,9371,93616.400
30 ene 202472,2773,4272,1273,2073,20856.500
29 ene 202472,7373,9272,1572,8472,84610.400
26 ene 202472,4073,3672,1072,5872,58433.000
25 ene 202471,5472,7571,5472,0572,05688.000
24 ene 202474,1974,2171,1971,2471,241.189.100
23 ene 202474,5874,6773,1974,0074,00762.800
22 ene 202474,8075,1272,4274,1174,111.002.500
19 ene 202474,3175,7172,5574,7774,77872.000
18 ene 202474,4774,7173,2673,9873,98779.800
17 ene 202474,3475,3073,3074,4174,41990.400
16 ene 202472,2074,5171,9474,4574,45710.900
12 ene 202471,8572,6171,1071,7071,70669.300
11 ene 202470,9671,6770,0271,5671,56526.300
10 ene 202470,7071,4470,3971,0771,071.001.000
09 ene 202470,2371,4070,0670,7970,79625.100
08 ene 202470,1871,3169,1170,7370,73603.900
05 ene 202470,8771,6469,6070,1770,17724.900
04 ene 202469,8571,1569,6070,7870,781.050.400
03 ene 202475,5175,6469,7569,7669,761.370.200
02 ene 202475,3276,5174,4775,1375,131.084.900
29 dic 202375,9476,5875,1275,8975,891.096.900
28 dic 202375,0376,6974,8976,1776,17753.200
27 dic 202374,1875,1673,9675,0875,08710.400
26 dic 202372,0074,2871,7274,1274,12803.700
22 dic 202370,1972,0669,5671,7271,72587.800
21 dic 202371,2971,8470,0770,8570,851.318.200
20 dic 202370,3672,4370,0171,1471,14950.700
19 dic 202371,4172,4770,7570,9870,98649.800
18 dic 202369,0171,5069,0170,9270,921.036.200
15 dic 202371,8872,2268,5768,7868,782.112.400
14 dic 202375,0276,0271,5071,5571,551.628.200
13 dic 202373,2375,2472,9375,1875,18887.600
12 dic 202373,0774,0772,2972,8272,82903.700
11 dic 202372,3673,3471,9073,3273,32758.500
08 dic 202372,6973,8371,3572,2072,201.172.100
07 dic 202376,4577,1371,0773,0873,082.243.400
06 dic 202378,5081,3976,1276,3676,362.922.500
05 dic 202375,5477,3674,3476,2576,251.583.700
04 dic 202374,3677,3574,0776,2876,281.375.500
01 dic 202373,1774,8271,6074,7774,771.102.800
30 nov 202375,6876,0072,9373,2773,271.152.300
29 nov 202376,7377,6175,3575,5275,52884.000
28 nov 202377,2277,4576,1876,5276,52767.800
27 nov 202377,4677,5575,3076,5476,541.106.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...