Mercados españoles cerrados en 3 hrs 11 min

Option Care Health, Inc. (OPCH)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,90-0,60 (-2,11%)
Al cierre: 04:00PM EDT
27,85 -0,05 (-0,18%)
Antes de la apertura: 08:00AM EDT
Intervalo de fechas:
20 jun 2023 - 20 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
18 jun 202428,5928,5927,6927,9027,901.136.000
17 jun 202427,7528,5527,5528,5028,501.295.300
14 jun 202427,6527,9627,5127,8727,87905.200
13 jun 202428,0028,1027,6027,9127,911.076.500
12 jun 202428,6229,1628,0228,1528,151.834.600
11 jun 202428,6628,6628,1128,2528,251.262.000
10 jun 202428,8929,0428,4928,7228,72914.900
07 jun 202429,0029,4728,9929,1929,191.217.800
06 jun 202429,5530,3728,9729,1029,101.599.100
05 jun 202430,4330,4329,2929,6929,691.544.500
04 jun 202429,8830,5529,8830,3230,321.219.700
03 jun 202429,8930,2029,7429,8729,871.073.900
31 may 202429,6530,3029,4829,8229,821.096.100
30 may 202429,6730,3629,6229,7029,70901.800
29 may 202429,5529,6629,2629,5529,551.180.900
28 may 202429,1329,8529,0129,7529,75973.200
24 may 202428,7829,1028,4629,0429,04871.100
23 may 202428,9329,0228,4828,6028,601.019.700
22 may 202429,0029,2528,9429,0329,03960.400
21 may 202429,0429,5229,0429,1329,13755.000
20 may 202429,6629,7828,9829,0629,062.380.600
17 may 202430,0230,1029,7129,7829,78819.200
16 may 202430,0630,1529,7229,8429,84931.100
15 may 202430,2030,4129,7730,0630,061.541.600
14 may 202430,4430,5429,9529,9729,971.437.800
13 may 202430,3830,6130,0430,0930,09738.200
10 may 202430,3230,5430,0630,1230,121.021.200
09 may 202430,1730,3329,7730,2830,281.321.600
08 may 202430,1130,3629,8430,2230,221.748.400
07 may 202430,1330,6630,0530,3230,321.361.300
06 may 202430,0730,2729,7330,0230,021.083.100
03 may 202430,2730,2729,2329,8129,812.075.700
02 may 202430,1330,1329,3229,8929,891.413.200
01 may 202429,6330,4028,7529,9829,981.507.200
30 abr 202430,2330,4029,8629,8929,891.673.200
29 abr 202429,7530,7229,6230,2530,251.514.900
26 abr 202429,1429,8429,0829,6129,611.759.700
25 abr 202429,7829,8628,8629,2929,292.225.000
24 abr 202430,8430,9429,4429,9329,932.852.200
23 abr 202431,0031,4829,3730,5930,593.556.000
22 abr 202431,1331,3130,3130,4130,412.421.200
19 abr 202430,8531,4930,6731,0831,082.029.800
18 abr 202430,3730,9730,1130,9030,901.573.300
17 abr 202431,3931,6730,2730,2730,271.089.800
16 abr 202431,0131,7930,7131,3231,321.474.500
15 abr 202430,5830,9530,3530,9130,911.451.300
12 abr 202431,1731,4330,2830,4230,421.097.900
11 abr 202431,4431,6130,8331,4131,411.203.200
10 abr 202431,2331,9230,8531,3831,381.091.300
09 abr 202431,6331,9831,4631,9731,97742.100
08 abr 202432,2632,4131,4231,4531,45839.500
05 abr 202431,5532,2531,4532,0232,02504.700
04 abr 202432,4132,5931,6131,6731,67457.200
03 abr 202431,7432,2631,7032,1732,17544.700
02 abr 202432,3932,7131,6031,9931,99715.100
01 abr 202433,5933,6232,5132,7932,79664.200
28 mar 202433,3334,1733,1933,5433,541.453.500
27 mar 202433,0033,2132,4933,1833,18725.100
26 mar 202432,9532,9532,6032,8532,85627.500
25 mar 202432,6932,9632,5032,7332,73553.900
22 mar 202432,5232,9632,2932,6832,68945.300
21 mar 202432,8032,8132,1332,3832,38878.400
20 mar 202432,0132,9131,9732,6132,61902.400
19 mar 202431,6132,2131,4732,1332,13989.800
18 mar 202431,2231,8931,0731,5331,531.296.400
15 mar 202430,9831,8730,8731,2231,222.814.900
14 mar 202432,2532,4631,4531,8031,801.221.300
13 mar 202432,6732,9332,2032,4132,41868.300
12 mar 202432,3732,7932,1832,7432,74573.100
11 mar 202432,3333,0332,2532,4332,43677.900
08 mar 202433,1133,3832,2732,3432,341.038.500
07 mar 202432,6233,0732,3632,9432,94976.200
06 mar 202432,7032,9332,1132,3832,38702.800
05 mar 202432,8532,9732,2432,5232,52902.200
04 mar 202432,1933,2732,1332,8032,801.328.300
01 mar 202432,4332,4931,7232,1232,121.458.600
29 feb 202432,5032,7531,2932,2732,271.684.400
28 feb 202432,4332,6031,4731,6131,611.608.900
27 feb 202431,3732,8131,2732,7632,761.850.400
26 feb 202431,9532,2331,2331,2731,272.121.900
23 feb 202432,5732,9531,5332,2432,242.047.200
22 feb 202434,0034,6331,4632,5532,553.191.000
21 feb 202433,1533,7733,0833,3633,361.960.800
20 feb 202433,5333,9533,2233,4533,451.242.400
16 feb 202433,4634,4033,2333,9333,931.789.300
15 feb 202433,0033,6932,8733,4933,491.203.500
14 feb 202432,4532,9532,4532,8432,84751.000
13 feb 202432,3332,9432,0432,2532,251.099.700
12 feb 202432,6733,3432,6733,1133,111.007.900
09 feb 202432,8132,9032,3032,7332,73716.900
08 feb 202431,6332,5931,3832,4332,431.208.100
07 feb 202432,0732,2331,4131,4931,49944.500
06 feb 202431,2131,8931,1931,8331,83669.700
05 feb 202431,3431,4631,0531,2431,24798.500
02 feb 202431,4931,7531,3331,5431,54591.700
01 feb 202431,3631,7531,2731,6931,691.105.100
31 ene 202431,4631,8931,1631,2431,241.339.100
30 ene 202431,6431,9331,2531,4831,48700.000
29 ene 202431,0531,6630,7431,6431,641.314.100
26 ene 202431,5731,6831,0731,0931,091.278.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...