Mercados españoles cerrados en 8 hrs 20 min

Overseas Shipholding Group, Inc. (OSG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
6,08-0,04 (-0,65%)
Al cierre: 04:00PM EDT
6,08 0,00 (0,00%)
Después del cierre: 04:06PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 20246,106,105,986,086,08207.700
23 abr 20246,066,146,036,126,12237.700
22 abr 20245,986,155,926,036,03384.600
19 abr 20245,926,105,925,985,98274.000
18 abr 20245,976,015,915,935,93299.500
17 abr 20245,976,075,955,955,95256.100
16 abr 20245,945,985,855,975,97231.000
15 abr 20246,006,075,945,955,95223.100
12 abr 20246,136,155,975,975,97344.100
11 abr 20246,056,126,036,126,12177.600
10 abr 20246,006,165,926,046,04358.300
09 abr 20246,206,206,036,046,04361.900
08 abr 20246,386,426,206,206,20194.700
05 abr 20246,386,426,306,366,36199.800
04 abr 20246,486,486,376,386,38243.600
03 abr 20246,276,496,276,476,47227.400
02 abr 20246,286,346,156,286,28281.600
01 abr 20246,416,456,286,316,31162.300
28 mar 20246,286,406,266,406,40262.300
27 mar 20246,176,306,116,306,30258.800
27 mar 20240.06 Dividendo
26 mar 20246,366,406,216,216,15189.300
25 mar 20246,276,406,276,306,24319.700
22 mar 20246,266,326,206,296,23298.300
21 mar 20246,246,266,196,256,19400.400
20 mar 20245,996,225,976,196,13325.800
19 mar 20245,966,025,936,015,95431.600
18 mar 20246,116,135,975,975,91369.700
15 mar 20245,996,135,996,116,05975.600
14 mar 20246,036,085,976,055,99250.700
13 mar 20246,006,135,996,045,98335.500
12 mar 20246,196,196,006,015,95299.300
11 mar 20245,976,255,826,216,15572.300
08 mar 20246,156,205,896,025,96477.800
07 mar 20245,976,075,936,015,95340.300
06 mar 20246,106,115,966,015,95349.200
05 mar 20246,036,145,986,035,97288.400
04 mar 20246,156,196,056,066,00206.300
01 mar 20246,146,196,076,166,10309.100
29 feb 20246,056,166,026,086,02315.800
28 feb 20246,006,115,955,995,93364.800
27 feb 20246,256,286,086,086,02250.500
26 feb 20246,266,386,196,256,19284.700
23 feb 20246,266,286,156,266,20217.200
22 feb 20246,166,256,136,236,17328.300
21 feb 20246,116,176,036,166,10289.100
20 feb 20246,076,146,026,096,03498.300
16 feb 20246,316,376,116,126,06330.500
15 feb 20246,356,356,166,316,25457.500
14 feb 20246,406,496,336,366,30256.700
13 feb 20246,566,566,346,356,29438.400
12 feb 20246,466,746,416,616,55602.000
09 feb 20246,226,456,216,446,38572.900
08 feb 20246,186,206,106,186,12258.000
07 feb 20246,086,226,056,176,11361.800
06 feb 20246,136,226,086,116,05324.100
05 feb 20246,186,186,016,106,04442.400
02 feb 20246,216,236,066,136,07302.100
01 feb 20246,156,265,976,226,16687.300
31 ene 20246,146,286,086,106,04793.800
30 ene 20246,346,496,126,136,07507.700
29 ene 20246,106,435,976,436,37869.000
26 ene 20245,855,925,755,905,84265.900
25 ene 20245,685,845,685,835,77377.500
24 ene 20245,615,675,605,665,61220.900
23 ene 20245,745,745,555,575,52331.300
22 ene 20245,815,855,685,735,67383.500
19 ene 20245,825,835,685,795,73353.500
18 ene 20245,695,785,575,775,71547.100
17 ene 20245,645,805,605,655,60545.800
16 ene 20245,355,685,355,655,60982.300
12 ene 20245,175,345,175,315,26477.300
11 ene 20245,125,145,045,145,09305.800
10 ene 20245,205,215,095,155,10259.800
09 ene 20245,295,295,115,205,15343.900
08 ene 20245,465,465,175,325,27704.000
05 ene 20245,155,505,155,475,42734.900
04 ene 20245,145,355,135,185,13403.000
03 ene 20245,155,245,115,115,06318.700
02 ene 20245,275,315,075,125,07444.800
29 dic 20235,265,355,145,275,22533.900
28 dic 20235,425,435,245,245,19379.300
27 dic 20235,435,505,325,435,38382.500
26 dic 20235,175,505,145,435,381.044.200
22 dic 20235,145,355,025,325,271.653.500
21 dic 20235,125,265,085,165,11450.300
20 dic 20235,245,255,115,165,11453.100
20 dic 20230.06 Dividendo
19 dic 20235,045,275,035,265,15632.300
18 dic 20235,005,094,865,034,92529.000
15 dic 20234,774,894,714,854,751.040.200
14 dic 20234,844,904,694,784,68560.400
13 dic 20234,714,834,664,824,72518.600
12 dic 20234,754,764,634,724,62348.700
11 dic 20234,854,884,704,744,64341.200
08 dic 20234,894,974,824,874,77348.400
07 dic 20234,954,994,834,914,81405.400
06 dic 20234,875,204,874,924,82738.700
05 dic 20234,774,844,704,794,69377.000
04 dic 20234,894,944,784,784,68406.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...