Mercados españoles cerrados en 6 hrs 21 min

OneWater Marine Inc. (ONEW)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,59-0,23 (-0,83%)
Al cierre: 04:00PM EDT
27,59 0,00 (0,00%)
Después del cierre: 04:01PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202427,9027,9027,2727,5927,5974.500
24 jun 202427,1727,9527,1027,8227,8251.000
21 jun 202427,1427,8327,1427,3027,3095.600
20 jun 202426,6827,4626,2927,2427,2449.000
18 jun 202426,7327,1026,5126,9126,9155.300
17 jun 202426,4226,8825,8926,6326,6349.200
14 jun 202426,6026,6526,0026,4626,4651.800
13 jun 202428,4228,6527,1627,1927,1932.600
12 jun 202428,9229,8428,2528,5228,5256.500
11 jun 202429,0629,0627,7727,8727,8780.000
10 jun 202429,1229,4128,8429,3429,3476.000
07 jun 202429,5730,3029,0529,2929,29107.300
06 jun 202431,2431,2729,7029,8929,8993.000
05 jun 202429,9131,3629,2531,1831,18121.200
04 jun 202430,0030,4429,2429,6429,64134.600
03 jun 202424,5030,2924,4430,2930,29422.300
31 may 202425,6526,2325,0425,8425,8446.700
30 may 202424,5825,6224,5825,3325,3366.900
29 may 202425,2825,4624,5024,5224,5247.400
28 may 202425,9926,3525,6625,8625,8664.600
24 may 202424,9425,8024,8225,6925,6953.900
23 may 202424,4524,6323,9624,6124,61107.100
22 may 202424,7925,3824,2324,4524,4552.600
21 may 202424,7425,3024,5525,1525,1550.500
20 may 202425,9826,1925,4625,6325,6345.900
17 may 202425,8426,0925,5426,0626,0639.100
16 may 202425,9926,3225,6325,8825,8871.200
15 may 202426,7526,7525,8425,9125,9159.900
14 may 202425,5026,9925,5026,6026,6093.700
13 may 202424,6425,8624,6425,4725,4770.400
10 may 202424,3724,3723,7724,3224,3248.000
09 may 202423,6524,5323,4824,3824,3886.000
08 may 202422,1223,3622,1223,2523,2574.100
07 may 202423,2123,4222,5222,5722,5769.400
06 may 202422,9123,3522,4823,2623,26110.000
03 may 202423,4923,7122,5822,6822,6881.600
02 may 202421,3423,8921,3122,9922,99190.000
01 may 202420,9721,2320,0720,1520,15264.300
30 abr 202421,8121,8120,4720,7120,71101.000
29 abr 202422,1922,4521,5921,9621,9667.800
26 abr 202421,1722,6121,0721,9721,9787.800
25 abr 202422,4922,5020,2920,9620,96211.500
24 abr 202423,9024,1723,3223,3223,3290.800
23 abr 202424,1324,6824,0024,1724,1746.800
22 abr 202424,0824,5023,6624,0024,0085.500
19 abr 202423,3723,8623,0523,8323,83165.200
18 abr 202424,3024,6123,4323,4523,45109.900
17 abr 202424,8424,8624,1724,1924,1948.100
16 abr 202424,7024,8124,0024,5024,5054.900
15 abr 202425,5925,5924,6424,8024,8075.600
12 abr 202426,0627,0925,1325,6025,6091.500
11 abr 202425,9026,0425,3525,9225,9240.300
10 abr 202426,2526,5225,0925,6425,6489.000
09 abr 202427,5927,7126,9827,2127,2131.100
08 abr 202427,0927,9227,0927,6127,6164.400
05 abr 202426,7726,9326,0826,9126,9132.600
04 abr 202427,7427,8326,4826,8026,8056.200
03 abr 202426,6827,4826,6827,2827,2853.600
02 abr 202427,5127,5126,4226,8926,8974.600
01 abr 202428,3128,5727,6327,7927,7938.500
28 mar 202426,9928,2026,9128,1528,1570.800
27 mar 202425,9426,9325,9426,9126,9143.100
26 mar 202425,6025,9925,4425,8125,8131.100
25 mar 202426,2226,2825,3925,5225,5237.100
22 mar 202426,6526,6525,8725,9425,9455.500
21 mar 202425,7326,8425,5526,5626,56116.600
20 mar 202424,8326,2024,8325,6925,69142.000
19 mar 202424,7325,1624,6824,9224,9236.300
18 mar 202424,7225,5224,3824,8124,81104.600
15 mar 202424,0025,1624,0024,8224,82278.500
14 mar 202424,7924,7923,8024,0124,01175.800
13 mar 202424,3824,9524,3824,7924,79176.600
12 mar 202424,4124,9524,2524,4424,4467.300
11 mar 202423,7624,2923,5724,2624,2665.400
08 mar 202425,0825,5323,9323,9423,9452.900
07 mar 202424,2525,0324,2524,7424,7471.000
06 mar 202424,8825,4124,2724,3324,3395.400
05 mar 202425,4125,9224,7524,7824,7873.900
04 mar 202426,3226,3225,6025,6025,6039.900
01 mar 202426,2026,4325,7826,2426,2438.100
29 feb 202426,0226,2025,8026,0126,0137.800
28 feb 202426,0026,3625,4825,5125,5133.700
27 feb 202425,7626,5125,5426,1326,1387.400
26 feb 202425,2625,6024,9925,4425,4449.200
23 feb 202425,1925,4925,0825,3025,3036.400
22 feb 202425,2225,6724,9925,1025,1057.400
21 feb 202425,2625,5125,0525,2425,2487.100
20 feb 202424,4025,2724,2525,1425,14113.100
16 feb 202426,1826,5424,7824,9124,91103.200
15 feb 202426,3527,2826,3526,4026,40116.900
14 feb 202426,4726,4725,7826,2126,2185.000
13 feb 202426,6326,6325,6726,0726,07119.800
12 feb 202426,7728,0326,7727,6427,64145.400
09 feb 202426,3326,8026,0826,5626,56162.700
08 feb 202426,0726,7626,0726,2026,2078.900
07 feb 202426,2326,3125,8025,9425,9471.100
06 feb 202425,7426,3925,1925,9925,9998.900
05 feb 202426,5226,5225,9226,0026,00131.300
02 feb 202426,0027,5325,3227,0627,06143.600
01 feb 202425,9327,7325,8926,2626,26290.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...