Mercados españoles abiertos en 1 hr 11 mins
S&P 500
5.048,42 -23,21 (-0,46%) Nasdaq
15.611,76 -100,99 (-0,64%) NIKKEI 225
38.015,89 +387,41 (+1,03%) Dólar/Euro
1,0730 -0,0003 (-0,03%) Petróleo Brent
89,49 +0,48 (+0,54%) Bitcoin EUR
59.996,89 +7,45 (+0,01%)
Orion Office REIT Inc. (ONL)
NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 25 abr 2024 | 3,2800 | 3,2900 | 3,2050 | 3,2400 | 3,2400 | 334.000 |
| 24 abr 2024 | 3,2500 | 3,3600 | 3,1950 | 3,3500 | 3,3500 | 429.400 |
| 23 abr 2024 | 3,2600 | 3,3500 | 3,2400 | 3,2700 | 3,2700 | 391.500 |
| 22 abr 2024 | 3,1700 | 3,2800 | 3,1050 | 3,2700 | 3,2700 | 498.100 |
| 19 abr 2024 | 3,0400 | 3,1700 | 3,0400 | 3,1600 | 3,1600 | 462.700 |
| 18 abr 2024 | 3,0900 | 3,1100 | 3,0150 | 3,0600 | 3,0600 | 597.800 |
| 17 abr 2024 | 3,0700 | 3,1300 | 3,0100 | 3,0800 | 3,0800 | 519.000 |
| 16 abr 2024 | 3,0700 | 3,1100 | 3,0200 | 3,0500 | 3,0500 | 388.700 |
| 15 abr 2024 | 3,1900 | 3,2100 | 3,0750 | 3,0800 | 3,0800 | 647.000 |
| 12 abr 2024 | 3,2200 | 3,2700 | 3,1500 | 3,1600 | 3,1600 | 404.600 |
| 11 abr 2024 | 3,1700 | 3,2500 | 3,1400 | 3,2300 | 3,2300 | 454.500 |
| 10 abr 2024 | 3,3100 | 3,3300 | 3,1200 | 3,1600 | 3,1600 | 632.700 |
| 09 abr 2024 | 3,2800 | 3,4100 | 3,2800 | 3,4000 | 3,4000 | 327.200 |
| 08 abr 2024 | 3,3000 | 3,3350 | 3,2550 | 3,2700 | 3,2700 | 433.900 |
| 05 abr 2024 | 3,3000 | 3,3200 | 3,2400 | 3,2600 | 3,2600 | 350.900 |
| 04 abr 2024 | 3,3900 | 3,4600 | 3,3000 | 3,3200 | 3,3200 | 357.800 |
| 03 abr 2024 | 3,3400 | 3,3950 | 3,3250 | 3,3300 | 3,3300 | 260.200 |
| 02 abr 2024 | 3,3700 | 3,4000 | 3,3200 | 3,3400 | 3,3400 | 403.700 |
| 01 abr 2024 | 3,5300 | 3,5500 | 3,3900 | 3,4000 | 3,4000 | 339.500 |
| 28 mar 2024 | 3,4200 | 3,5600 | 3,4200 | 3,5100 | 3,5100 | 512.500 |
| 27 mar 2024 | 3,2650 | 3,4400 | 3,1700 | 3,4300 | 3,4300 | 645.700 |
| 27 mar 2024 | 0.1 Dividendo | |||||
| 26 mar 2024 | 3,3900 | 3,3950 | 3,2400 | 3,2500 | 3,1500 | 686.400 |
| 25 mar 2024 | 3,3700 | 3,5100 | 3,3260 | 3,3400 | 3,2372 | 522.600 |
| 22 mar 2024 | 3,6200 | 3,6200 | 3,3200 | 3,3400 | 3,2372 | 528.200 |
| 21 mar 2024 | 3,5600 | 3,6300 | 3,5320 | 3,6100 | 3,4989 | 345.600 |
| 20 mar 2024 | 3,3900 | 3,5450 | 3,3300 | 3,5200 | 3,4117 | 409.400 |
| 19 mar 2024 | 3,4300 | 3,4700 | 3,3500 | 3,4500 | 3,3438 | 330.600 |
| 18 mar 2024 | 3,5100 | 3,5100 | 3,3900 | 3,4100 | 3,3051 | 281.900 |
| 15 mar 2024 | 3,3900 | 3,5100 | 3,3800 | 3,4800 | 3,3729 | 659.700 |
| 14 mar 2024 | 3,4200 | 3,4250 | 3,3250 | 3,4200 | 3,3148 | 384.500 |
| 13 mar 2024 | 3,4700 | 3,5900 | 3,4200 | 3,4200 | 3,3148 | 283.700 |
| 12 mar 2024 | 3,4900 | 3,5100 | 3,3400 | 3,4700 | 3,3632 | 485.900 |
| 11 mar 2024 | 3,5500 | 3,5900 | 3,4800 | 3,5000 | 3,3923 | 330.900 |
| 08 mar 2024 | 3,5900 | 3,7170 | 3,5400 | 3,5500 | 3,4408 | 307.900 |
| 07 mar 2024 | 3,4900 | 3,5400 | 3,4600 | 3,5200 | 3,4117 | 475.200 |
| 06 mar 2024 | 3,3700 | 3,5300 | 3,3700 | 3,4600 | 3,3535 | 518.600 |
| 05 mar 2024 | 3,3300 | 3,4550 | 3,2900 | 3,3100 | 3,2082 | 754.800 |
| 04 mar 2024 | 3,5800 | 3,5800 | 3,3300 | 3,3300 | 3,2275 | 919.600 |
| 01 mar 2024 | 3,5500 | 3,6200 | 3,4400 | 3,5800 | 3,4698 | 770.100 |
| 29 feb 2024 | 3,7900 | 3,8400 | 3,4500 | 3,5100 | 3,4020 | 900.900 |
| 28 feb 2024 | 4,2900 | 4,4000 | 3,6500 | 3,6800 | 3,5668 | 2.215.700 |
| 27 feb 2024 | 4,3800 | 4,5100 | 4,3700 | 4,4300 | 4,2937 | 395.100 |
| 26 feb 2024 | 4,4000 | 4,4100 | 4,2900 | 4,3200 | 4,1871 | 441.500 |
| 23 feb 2024 | 4,4900 | 4,5350 | 4,4100 | 4,4200 | 4,2840 | 287.000 |
| 22 feb 2024 | 4,6300 | 4,6400 | 4,4600 | 4,4700 | 4,3325 | 405.200 |
| 21 feb 2024 | 4,6800 | 4,7500 | 4,6000 | 4,6400 | 4,4972 | 241.800 |
| 20 feb 2024 | 4,7600 | 4,7700 | 4,6800 | 4,7100 | 4,5651 | 304.800 |
| 16 feb 2024 | 4,8000 | 4,8500 | 4,7300 | 4,8300 | 4,6814 | 369.900 |
| 15 feb 2024 | 4,6900 | 4,8900 | 4,6800 | 4,8800 | 4,7298 | 387.200 |
| 14 feb 2024 | 4,7400 | 4,7800 | 4,5600 | 4,6200 | 4,4778 | 385.000 |
| 13 feb 2024 | 4,9600 | 4,9600 | 4,6500 | 4,6700 | 4,5263 | 533.000 |
| 12 feb 2024 | 4,9000 | 5,1800 | 4,9000 | 5,1400 | 4,9818 | 508.200 |
| 09 feb 2024 | 4,8500 | 4,9200 | 4,8100 | 4,9000 | 4,7492 | 248.100 |
| 08 feb 2024 | 4,6600 | 4,8700 | 4,6600 | 4,8600 | 4,7105 | 327.400 |
| 07 feb 2024 | 4,7600 | 4,7850 | 4,6200 | 4,6400 | 4,4972 | 486.900 |
| 06 feb 2024 | 4,7800 | 4,9000 | 4,7400 | 4,7900 | 4,6426 | 389.000 |
| 05 feb 2024 | 4,9100 | 4,9100 | 4,7700 | 4,7900 | 4,6426 | 490.500 |
| 02 feb 2024 | 5,0700 | 5,0700 | 4,9050 | 4,9100 | 4,7589 | 484.400 |
| 01 feb 2024 | 5,1500 | 5,1700 | 4,9550 | 5,1400 | 4,9818 | 533.200 |
| 31 ene 2024 | 5,2400 | 5,3200 | 5,1200 | 5,1400 | 4,9818 | 567.900 |
| 30 ene 2024 | 5,3700 | 5,3800 | 5,2350 | 5,2600 | 5,0982 | 222.300 |
| 29 ene 2024 | 5,3800 | 5,4200 | 5,2980 | 5,3900 | 5,2242 | 251.400 |
| 26 ene 2024 | 5,4300 | 5,4800 | 5,3800 | 5,4000 | 5,2338 | 186.300 |
| 25 ene 2024 | 5,3400 | 5,4250 | 5,3010 | 5,3800 | 5,2145 | 267.700 |
| 24 ene 2024 | 5,3000 | 5,3000 | 5,2200 | 5,2500 | 5,0885 | 376.100 |
| 23 ene 2024 | 5,2700 | 5,3200 | 5,1250 | 5,1800 | 5,0206 | 246.600 |
| 22 ene 2024 | 5,2100 | 5,2750 | 5,1400 | 5,2100 | 5,0497 | 249.900 |
| 19 ene 2024 | 5,1000 | 5,1500 | 5,0200 | 5,1500 | 4,9915 | 312.700 |
| 18 ene 2024 | 5,0700 | 5,1300 | 5,0140 | 5,0600 | 4,9043 | 385.600 |
| 17 ene 2024 | 5,1200 | 5,1900 | 4,9900 | 5,0600 | 4,9043 | 584.300 |
| 16 ene 2024 | 5,3500 | 5,4000 | 5,1900 | 5,2100 | 5,0497 | 401.200 |
| 12 ene 2024 | 5,4600 | 5,5250 | 5,3550 | 5,4000 | 5,2338 | 337.500 |
| 11 ene 2024 | 5,4700 | 5,5000 | 5,3200 | 5,3600 | 5,1951 | 401.100 |
| 10 ene 2024 | 5,4900 | 5,5400 | 5,4600 | 5,5100 | 5,3405 | 261.700 |
| 09 ene 2024 | 5,5500 | 5,5500 | 5,4410 | 5,4800 | 5,3114 | 365.500 |
| 08 ene 2024 | 5,5600 | 5,6500 | 5,5000 | 5,6400 | 5,4665 | 233.200 |
| 05 ene 2024 | 5,4800 | 5,6450 | 5,4500 | 5,5600 | 5,3889 | 367.800 |
| 04 ene 2024 | 5,5200 | 5,6100 | 5,4900 | 5,5300 | 5,3598 | 317.700 |
| 03 ene 2024 | 5,7200 | 5,7200 | 5,5150 | 5,5400 | 5,3695 | 625.600 |
| 02 ene 2024 | 5,7100 | 5,9050 | 5,6800 | 5,7700 | 5,5925 | 418.700 |
| 29 dic 2023 | 5,8100 | 5,8620 | 5,7150 | 5,7200 | 5,5440 | 277.000 |
| 28 dic 2023 | 5,7800 | 5,9000 | 5,7800 | 5,8600 | 5,6797 | 365.900 |
| 28 dic 2023 | 0.1 Dividendo | |||||
| 27 dic 2023 | 5,9000 | 5,9300 | 5,8290 | 5,8900 | 5,6118 | 435.200 |
| 26 dic 2023 | 5,9700 | 5,9900 | 5,8750 | 5,9200 | 5,6404 | 317.200 |
| 22 dic 2023 | 6,0600 | 6,1700 | 5,9500 | 5,9800 | 5,6976 | 352.600 |
| 21 dic 2023 | 6,0100 | 6,0700 | 5,9800 | 6,0500 | 5,7643 | 398.000 |
| 20 dic 2023 | 6,0000 | 6,1700 | 5,9250 | 5,9500 | 5,6690 | 598.900 |
| 19 dic 2023 | 5,8700 | 6,0700 | 5,8400 | 6,0300 | 5,7452 | 689.200 |
| 18 dic 2023 | 5,9900 | 5,9900 | 5,7550 | 5,7600 | 5,4880 | 486.600 |
| 15 dic 2023 | 6,1400 | 6,1700 | 5,9600 | 5,9700 | 5,6881 | 1.068.500 |
| 14 dic 2023 | 5,9800 | 6,2200 | 5,9800 | 6,1200 | 5,8310 | 806.500 |
| 13 dic 2023 | 5,4400 | 5,8400 | 5,3700 | 5,8000 | 5,5261 | 782.600 |
| 12 dic 2023 | 5,5800 | 5,5800 | 5,4300 | 5,4600 | 5,2022 | 358.700 |
| 11 dic 2023 | 5,5500 | 5,5950 | 5,5110 | 5,5500 | 5,2879 | 266.700 |
| 08 dic 2023 | 5,6300 | 5,6400 | 5,4800 | 5,5900 | 5,3260 | 297.200 |
| 07 dic 2023 | 5,5600 | 5,6850 | 5,5500 | 5,6300 | 5,3641 | 319.600 |
| 06 dic 2023 | 5,6700 | 5,7950 | 5,5100 | 5,5300 | 5,2688 | 457.100 |
| 05 dic 2023 | 5,6200 | 5,6500 | 5,4800 | 5,5700 | 5,3070 | 346.600 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.