Mercados españoles cerrados

Old Republic International Corporation (ORI)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,86+0,06 (+0,20%)
Al cierre: 04:00PM EDT
29,86 0,00 (0,00%)
Después del cierre: 05:50PM EDT
Intervalo de fechas:
30 abr 2023 - 30 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
30 abr 202429,7029,9329,6929,8629,861.813.185
29 abr 202430,2030,2129,7229,8029,801.824.000
26 abr 202430,1630,4429,4530,1330,132.514.100
25 abr 202428,6530,6528,6530,0230,023.554.800
24 abr 202430,1630,3730,0630,3030,302.915.200
23 abr 202430,2730,4830,1930,3130,311.915.400
22 abr 202429,8930,2629,7030,2130,211.703.200
19 abr 202429,2729,8529,1829,7629,761.994.300
18 abr 202428,7729,1828,7729,1229,122.370.400
17 abr 202428,9029,0428,5928,6428,642.675.800
16 abr 202428,9729,1728,7028,9728,971.566.500
15 abr 202429,5729,6728,8628,9128,911.949.300
12 abr 202429,5429,7629,3329,3429,341.519.500
11 abr 202429,5729,9329,3929,5829,581.939.300
10 abr 202429,8729,9829,4029,6229,621.973.000
09 abr 202430,7530,7830,0230,1130,111.322.600
08 abr 202430,9631,0630,7430,7530,751.176.000
05 abr 202430,6730,9630,6530,9430,941.405.400
04 abr 202431,0631,2230,6130,6530,651.135.100
03 abr 202430,6331,0230,4430,9230,921.587.500
02 abr 202430,7831,0330,7030,7330,731.806.000
01 abr 202430,9030,9030,6630,8030,801.396.600
28 mar 202430,6130,9030,5630,7230,721.867.200
27 mar 202430,1330,5630,1230,5530,551.352.400
26 mar 202429,8930,1529,8929,9729,971.545.600
25 mar 202429,7830,0629,7829,9129,911.848.200
22 mar 202430,0130,0129,6229,6629,661.455.900
21 mar 202429,9030,1129,6929,9329,931.890.200
20 mar 202429,4129,9329,3629,8829,881.670.200
19 mar 202429,2229,5529,1529,4529,452.689.500
18 mar 202429,2129,4029,0529,0829,081.771.400
15 mar 202428,9329,3528,9329,2829,284.280.600
14 mar 202429,2529,4328,9929,1329,131.418.500
13 mar 202429,1629,3529,1429,3229,321.918.400
12 mar 202429,1329,2429,0529,1529,151.276.500
11 mar 202428,9229,2628,9229,1929,191.265.900
08 mar 202429,1329,1828,8028,9528,951.795.400
08 mar 20240.265 Dividendo
07 mar 202429,2529,6629,2529,3629,101.860.700
06 mar 202429,0229,3328,9329,2929,031.731.900
05 mar 202429,2229,3028,8828,9628,701.958.400
04 mar 202429,1029,5229,0629,2228,962.061.000
01 mar 202429,6529,6929,1329,1728,911.492.900
29 feb 202429,1729,1728,8128,9628,701.281.400
28 feb 202429,0229,2228,9129,0328,771.072.100
27 feb 202428,9329,0828,7528,9928,731.211.700
26 feb 202428,7528,9428,6328,9328,671.056.700
23 feb 202428,6928,8728,5628,7428,481.283.900
22 feb 202428,4228,6528,2128,6528,391.324.100
21 feb 202428,3528,4728,2428,4628,201.081.100
20 feb 202428,3928,5928,2228,2628,001.610.100
16 feb 202429,0629,0928,3728,3928,133.778.700
15 feb 202428,8829,1928,8829,0628,801.768.000
14 feb 202428,7028,9028,6328,7628,501.467.800
13 feb 202428,6328,7628,3928,5828,321.921.200
12 feb 202428,2228,8328,1328,7128,452.257.100
09 feb 202427,4927,9727,3527,8727,621.929.500
08 feb 202427,3827,6127,2027,5727,321.397.700
07 feb 202427,5927,6727,3327,4827,231.771.200
06 feb 202427,5027,7827,4327,6227,371.332.600
05 feb 202427,6727,6727,3627,5127,261.550.900
02 feb 202427,6527,9527,6127,7327,481.736.900
01 feb 202428,0128,0127,3627,6727,421.530.900
31 ene 202428,2928,4228,0328,0427,792.411.200
30 ene 202428,0028,3227,9628,2528,001.873.800
29 ene 202427,9728,1827,8628,0327,782.248.700
26 ene 202427,7528,2927,5727,9927,743.541.200
25 ene 202430,3930,3927,3527,5427,295.451.300
24 ene 202430,3930,6130,3030,3830,111.303.500
23 ene 202430,3430,4530,1230,2029,931.070.500
22 ene 202429,9630,4229,9630,3530,081.265.700
19 ene 202429,9930,0729,7829,9629,691.120.400
18 ene 202429,4329,8029,3629,7729,50906.200
17 ene 202429,4529,7429,3829,5229,251.141.800
16 ene 202429,6729,8029,4129,5629,291.101.300
12 ene 202429,7829,8629,5829,7229,45844.400
11 ene 202429,5729,6629,2829,6329,36913.800
10 ene 202429,4229,5929,3329,5929,32935.000
09 ene 202429,5629,6029,1629,4729,20995.700
08 ene 202429,8829,9129,4229,6529,381.070.700
05 ene 202429,5829,9929,5829,8329,561.334.000
04 ene 202429,4829,7629,4329,5429,271.225.100
03 ene 202429,4329,6929,3529,3729,101.339.300
02 ene 202429,3929,6229,3329,4629,19957.100
29 dic 202329,4429,4629,2629,4029,13844.300
28 dic 202329,2129,4729,2129,4429,17791.300
27 dic 202329,1029,2629,0029,2028,94835.600
26 dic 202329,2729,3029,1329,1628,90803.500
22 dic 202329,2429,3729,2129,3129,05804.100
21 dic 202328,8629,1228,6329,1028,841.048.100
20 dic 202329,2529,3428,8428,8528,591.188.900
19 dic 202329,1229,3929,0629,3129,051.109.900
18 dic 202329,1229,2728,9229,1628,901.232.500
15 dic 202328,8429,0128,7128,9628,703.806.400
14 dic 202329,4929,5029,0029,1028,841.501.600
13 dic 202329,2229,4229,1229,3429,082.028.200
12 dic 202329,1629,3529,0729,2128,951.047.500
11 dic 202329,0029,2428,9929,1928,931.043.900
08 dic 202329,0029,0628,7728,9928,73695.100
07 dic 202329,1429,2028,8328,9728,71930.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...