Mercados españoles cerrados

Osisko Gold Royalties Ltd (OR)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
15,96-0,38 (-2,33%)
A partir del 11:40AM EDT. Mercado abierto.
Intervalo de fechas:
13 may 2023 - 13 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
13 may 202416,2816,3915,9515,9615,96167.821
10 may 202416,3616,5516,1616,3416,34544.000
09 may 202415,9816,2015,7716,1316,13702.700
08 may 202415,6415,9315,6015,8715,87486.400
07 may 202415,6015,8115,5715,7915,79363.700
06 may 202415,7215,7515,5115,6215,62502.600
03 may 202415,7215,7215,4015,4415,44500.400
02 may 202415,4315,7615,3115,6015,60385.400
01 may 202415,4615,7515,3115,4915,49574.000
30 abr 202415,7015,8515,3615,3915,39649.000
29 abr 202416,0916,1515,8416,0716,07322.000
26 abr 202416,0816,1015,8416,0516,05401.900
25 abr 202415,6316,0015,5215,9415,94579.900
24 abr 202415,6015,8815,5915,7415,74447.400
23 abr 202415,3015,7815,3015,7815,78707.600
22 abr 202415,6015,8015,3615,4415,441.061.600
19 abr 202416,1716,3716,0616,1116,11457.400
18 abr 202416,2516,3216,0116,1616,16428.200
17 abr 202415,9016,2415,8916,1416,14681.700
16 abr 202415,7516,0815,7115,8115,81846.900
15 abr 202416,2016,2315,8416,0016,00835.700
12 abr 202416,6316,8116,0616,1216,121.243.700
11 abr 202416,3716,4716,0916,4316,43607.200
10 abr 202415,9816,2615,8316,2616,26965.600
09 abr 202416,5416,5616,1116,3716,371.303.100
08 abr 202416,5016,6016,0816,2816,28700.500
05 abr 202416,1516,5816,0716,3616,361.605.600
04 abr 202416,5516,5516,1716,1916,19767.900
03 abr 202416,3716,5516,2516,4816,48925.100
02 abr 202416,6416,7616,3516,4116,41684.900
01 abr 202416,6816,7916,3916,5616,56972.600
28 mar 202416,1716,5515,9516,4216,42914.700
27 mar 202415,7215,9815,6315,9815,98617.000
27 mar 20240.044 Dividendo
26 mar 202416,0616,0815,6415,6615,62525.800
25 mar 202415,6515,9715,6515,7815,74407.900
22 mar 202415,6815,8315,5215,6115,57616.300
21 mar 202416,1416,2315,7115,7615,72561.400
20 mar 202415,4416,0015,4215,9915,95933.600
19 mar 202415,7215,7615,4515,4915,45522.800
18 mar 202415,9316,1915,7915,8315,791.234.700
15 mar 202415,8516,0015,7815,9715,931.400.800
14 mar 202416,0416,1715,7715,8715,83717.200
13 mar 202416,1316,3115,9816,1816,131.043.800
12 mar 202415,7916,1915,7416,0516,001.137.700
11 mar 202416,1816,5016,0216,1016,051.813.900
08 mar 202415,9916,2115,9516,1616,11906.100
07 mar 202416,0916,1815,8315,9015,861.309.400
06 mar 202415,5316,0815,5116,0315,981.198.900
05 mar 202415,5215,5615,1215,4815,441.603.700
04 mar 202415,3515,6815,2615,3915,351.862.600
01 mar 202414,6915,4314,5515,1615,121.706.000
29 feb 202413,9414,6013,9014,5914,55914.900
28 feb 202413,8913,8913,6613,7613,72462.000
27 feb 202414,0914,1813,8813,9113,87836.800
26 feb 202414,0014,0713,8214,0514,01845.900
23 feb 202413,8114,2413,6314,2014,16969.100
22 feb 202413,8513,8913,6313,7513,711.362.600
21 feb 202413,7514,1912,7713,8513,811.734.900
20 feb 202414,2414,3113,9114,0914,051.269.900
16 feb 202414,1314,2814,0214,1514,11684.000
15 feb 202414,2614,5314,1514,1814,14962.200
14 feb 202414,2314,2814,0614,0814,04570.500
13 feb 202414,5114,5714,0514,2014,161.548.200
12 feb 202414,5414,9514,5114,8914,85888.400
09 feb 202414,6514,7614,5714,6414,60839.600
08 feb 202415,0415,1014,5614,6414,601.323.500
07 feb 202414,9615,1314,9015,1115,07764.000
06 feb 202414,8415,3114,7714,9914,951.539.900
05 feb 202414,5814,7814,4114,6914,65686.500
02 feb 202415,0015,0014,4414,8414,80851.900
01 feb 202414,5615,0514,5615,0014,96608.100
31 ene 202414,5014,8514,4914,5614,52829.700
30 ene 202414,3814,4814,2614,4614,42423.300
29 ene 202414,1314,3714,0114,3514,31525.400
26 ene 202414,2714,3214,0514,0514,01436.500
25 ene 202414,5214,5214,1814,2314,19846.200
24 ene 202414,7614,7814,2114,3414,30710.300
23 ene 202414,3914,5314,2214,4814,44375.000
22 ene 202414,0314,3014,0114,2414,20324.800
19 ene 202414,3114,3113,9014,1814,14868.800
18 ene 202414,2614,4214,1614,1614,12632.500
17 ene 202414,2914,4114,0714,1914,15998.500
16 ene 202414,4314,7214,3014,5714,531.025.100
12 ene 202414,2314,5614,1014,5014,46886.400
11 ene 202413,9213,9513,5813,8613,82610.000
10 ene 202413,7613,8913,7113,8813,84464.700
09 ene 202413,8413,8713,5713,7913,75729.600
08 ene 202413,4713,7513,3713,7113,67452.000
05 ene 202413,8614,1013,4813,6113,571.145.300
04 ene 202413,7813,9413,6913,9413,90451.700
03 ene 202413,8113,8713,6513,7513,71548.000
02 ene 202414,2514,3613,9914,0814,04709.200
29 dic 202314,2214,3414,1714,2814,24326.600
28 dic 202314,6214,6914,3214,3414,30477.200
28 dic 20230.045 Dividendo
27 dic 202314,8714,9814,7314,7814,69587.500
26 dic 202314,7514,8314,5914,7514,66193.500
22 dic 202314,8715,2014,6714,6914,60747.700
21 dic 202314,6314,7814,5514,6614,57486.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...