Mercados españoles cerrados

Olin Corporation (OLN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
56,63+0,11 (+0,19%)
Al cierre: 04:00PM EDT
56,48 -0,15 (-0,26%)
Después del cierre: 05:12PM EDT
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202456,9957,0956,0356,6356,63738.544
14 may 202456,3156,7555,9556,5256,52573.500
13 may 202455,6256,1555,4355,6655,66678.300
10 may 202455,9956,3155,1555,3155,31557.800
09 may 202455,5556,0655,2255,9155,91965.100
08 may 202455,3755,9555,1255,3955,39763.500
08 may 20240.2 Dividendo
07 may 202455,1456,3155,0256,0055,80930.600
06 may 202454,5955,1654,1354,6854,48759.000
03 may 202454,0055,0153,5453,6353,44950.800
02 may 202452,4853,3551,8753,2953,101.006.600
01 may 202452,5353,2551,9152,0651,871.326.000
30 abr 202452,9053,7052,1752,2852,091.232.600
29 abr 202453,7154,1352,7153,5453,351.378.100
26 abr 202452,8354,8752,0553,4853,292.022.100
25 abr 202452,9152,9251,8552,8252,63996.800
24 abr 202453,5353,7152,5553,0752,88802.700
23 abr 202453,4953,9153,3153,5653,37650.800
22 abr 202453,6954,4153,0653,8453,65731.700
19 abr 202453,1353,7553,0453,5953,40688.800
18 abr 202453,6353,8952,6753,1752,98699.900
17 abr 202453,8454,1352,9953,1852,99778.500
16 abr 202453,6453,8953,0653,5253,33766.800
15 abr 202454,9155,2153,4254,0053,81999.900
12 abr 202455,7356,2654,3754,4354,24838.300
11 abr 202456,8357,2355,7756,1555,951.008.500
10 abr 202457,4957,7756,1756,4356,23880.400
09 abr 202459,3159,3158,3558,7258,51498.400
08 abr 202459,0059,2858,3858,3858,17506.900
05 abr 202458,5959,0758,0158,6658,45616.800
04 abr 202460,6060,6058,8158,8358,62913.300
03 abr 202459,5159,9759,1859,4359,22877.700
02 abr 202459,1659,7558,7659,3359,12879.400
01 abr 202459,0159,7658,8259,6759,46975.500
28 mar 202458,2559,1658,1958,8058,59930.600
27 mar 202457,4858,2957,4858,2558,04610.700
26 mar 202457,0757,9856,6557,1556,951.585.800
25 mar 202456,7457,0356,5056,7256,521.038.100
22 mar 202456,9357,1056,0656,5656,361.123.400
21 mar 202457,5557,6256,8857,1556,951.220.300
20 mar 202456,0057,4855,5057,0756,871.727.000
19 mar 202456,8856,8855,5055,9655,761.432.900
18 mar 202458,1658,3356,8656,8856,681.255.100
15 mar 202457,3658,7057,3658,2558,042.140.600
14 mar 202457,6858,1857,1657,6357,42792.300
13 mar 202456,6657,9456,6657,9057,691.157.500
12 mar 202456,6256,8556,1756,4156,21915.600
11 mar 202456,7757,2255,9456,6756,47752.400
08 mar 202457,6057,9956,6456,8156,61850.700
07 mar 202455,8557,3655,8557,3057,101.195.500
06 mar 202456,2656,2955,0155,4855,28626.200
06 mar 20240.2 Dividendo
05 mar 202455,3956,3055,3155,4255,02903.200
04 mar 202454,7656,1554,5755,7755,371.094.000
01 mar 202453,8654,7853,6054,6754,281.059.000
29 feb 202452,5653,9352,4353,8053,411.257.900
28 feb 202451,8053,2251,6152,6752,29820.600
27 feb 202452,6252,8551,9652,2351,86840.500
26 feb 202451,9752,8551,6852,2551,88632.300
23 feb 202452,4153,0151,9652,5952,21746.000
22 feb 202451,6652,9151,6652,3151,94783.700
21 feb 202451,1852,2350,8651,8651,49703.500
20 feb 202450,9252,5650,0651,1550,781.204.800
16 feb 202452,6153,5952,2152,5552,17891.700
15 feb 202451,4453,0951,0552,7752,391.130.700
14 feb 202451,0651,4850,4750,9150,55673.100
13 feb 202451,1251,1549,8450,6150,251.093.600
12 feb 202451,3252,7351,3052,4552,07812.800
09 feb 202451,2051,3150,6351,2850,91568.400
08 feb 202450,7451,4650,1551,1250,75818.500
07 feb 202450,7950,9150,1750,7850,42676.200
06 feb 202449,8351,0349,6750,6350,271.001.100
05 feb 202450,2150,3849,6049,8349,471.039.100
02 feb 202451,6751,9950,4851,3550,981.654.000
01 feb 202452,5452,7551,5252,6152,231.103.000
31 ene 202453,4854,0052,0252,0751,701.231.900
30 ene 202455,6355,6352,6153,4853,102.716.200
29 ene 202455,5056,0954,4256,0455,641.392.100
26 ene 202455,0256,5653,7655,1554,752.864.900
25 ene 202451,3052,2350,7451,7551,381.692.800
24 ene 202451,1851,9650,4950,8050,441.391.800
23 ene 202452,2752,5651,4651,6851,311.404.000
22 ene 202451,0152,1850,7651,6251,251.117.700
19 ene 202450,5851,1550,1151,0550,68885.100
18 ene 202450,5651,1349,9650,7050,34917.600
17 ene 202450,4650,9449,8350,3750,01632.000
16 ene 202451,1951,4550,4151,2250,851.109.600
12 ene 202452,6353,0851,5451,7651,39627.300
11 ene 202452,3852,3851,3451,8751,50825.100
10 ene 202451,9852,4651,9252,3551,971.002.400
09 ene 202452,8452,8451,8652,3952,01917.600
08 ene 202452,4153,4951,8453,2752,89833.200
05 ene 202452,0953,4251,6952,6252,241.286.200
04 ene 202452,8853,4652,2452,2751,90938.600
03 ene 202453,7453,9352,4552,9352,55775.700
02 ene 202453,6455,1853,5554,2753,88779.300
29 dic 202354,3554,5453,8253,9553,56766.200
28 dic 202354,8655,1754,0654,4354,04449.400
27 dic 202355,2555,5254,8955,0554,661.041.400
26 dic 202354,0055,5453,9955,1554,75755.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...