Mercados españoles abiertos en 3 hrs 56 min

OneSpaWorld Holdings Limited (OSW)

NasdaqCM - NasdaqCM Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
14,75-0,07 (-0,47%)
Al cierre: 04:00PM EDT
14,75 0,00 (0,00%)
Después del cierre: 04:15PM EDT
Intervalo de fechas:
08 may 2023 - 08 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
08 may 202414,6914,9214,6314,7514,75435.700
07 may 202414,7314,9914,7214,8214,82487.700
06 may 202414,9415,0114,6914,7214,72378.500
03 may 202415,0015,0014,6614,8414,84352.200
02 may 202414,5414,9614,4114,8614,861.060.300
01 may 202413,6414,6113,2914,3014,301.719.400
30 abr 202412,6712,7912,5312,7212,72655.000
29 abr 202412,8212,8612,4812,7112,71460.400
26 abr 202412,5312,8412,1112,7812,78354.700
25 abr 202412,4512,5412,3012,5312,53315.200
24 abr 202412,3812,6012,3512,5212,52206.900
23 abr 202412,3212,5912,3212,4312,43233.300
22 abr 202412,3512,4612,2612,3512,35196.600
19 abr 202412,2912,3512,2112,3012,30356.200
18 abr 202412,1412,3512,0712,2812,28371.300
17 abr 202412,4012,4411,9812,1512,15440.200
16 abr 202412,4012,5012,1312,3912,39320.900
15 abr 202412,8212,8612,2812,4212,42324.700
12 abr 202412,7913,0412,7812,8612,86328.700
11 abr 202412,7912,8712,6912,8712,87235.700
10 abr 202412,8012,8612,5812,7312,73404.600
09 abr 202412,9513,0812,8113,0513,05294.200
08 abr 202413,1013,1412,8512,9212,92212.200
05 abr 202412,7713,1512,7713,0213,02438.900
04 abr 202413,1413,2812,7412,7912,79542.400
03 abr 202412,9313,1412,8513,0113,01515.200
02 abr 202413,2113,2913,0513,0613,06348.800
01 abr 202413,3913,5813,3313,4013,40532.500
28 mar 202413,3313,5213,2113,2313,23423.400
27 mar 202412,9113,3712,8213,3613,36506.000
26 mar 202412,8713,0112,7412,7812,78317.900
25 mar 202413,0513,0912,8112,8412,84305.300
22 mar 202413,0713,1812,9913,0013,00406.900
21 mar 202412,8713,1612,8712,9912,99428.200
20 mar 202412,7312,8812,5712,8612,86490.700
19 mar 202412,8212,9912,7412,7512,75861.000
18 mar 202412,8613,0612,7512,9312,93348.200
15 mar 202412,7713,0412,7712,8612,86758.900
14 mar 202413,3513,3512,8312,8712,87965.700
13 mar 202412,6613,3012,6613,2413,24884.400
12 mar 202412,4612,7612,4412,7112,71806.200
11 mar 202412,6912,7012,3912,4212,42498.800
08 mar 202412,9413,0512,6812,7012,70388.900
07 mar 202412,7112,8112,5312,8112,81728.300
06 mar 202412,8812,8812,5212,7212,72482.400
05 mar 202412,8512,9112,6812,8612,86723.000
04 mar 202413,1913,2012,9412,9512,95875.100
01 mar 202413,0013,2612,7513,1513,15931.800
29 feb 202413,6513,7212,7413,0413,04846.100
28 feb 202413,1013,6612,8113,3313,331.322.000
27 feb 202413,8714,1213,8714,0314,03516.400
26 feb 202413,9714,0813,7513,7813,78309.500
23 feb 202413,7014,0013,5713,9613,96959.300
22 feb 202413,6413,7813,4213,5613,561.855.400
21 feb 202413,8813,9513,2213,5913,591.280.400
20 feb 202414,5914,5913,6714,0014,001.133.600
16 feb 202414,8615,0014,6414,6414,64739.600
15 feb 202414,8315,1214,6514,9614,961.331.800
14 feb 202414,6714,8914,4714,7914,79684.700
13 feb 202414,6314,7214,2914,4814,48675.100
12 feb 202414,5114,9514,5014,8614,861.009.000
09 feb 202414,0614,9013,9414,5014,501.327.900
08 feb 202413,8514,0413,7914,0214,02517.000
07 feb 202413,9913,9913,7113,7813,78323.000
06 feb 202413,8414,0113,7613,9113,91281.200
05 feb 202413,5713,8813,4013,8013,80278.300
02 feb 202413,9514,0113,5213,7513,75348.300
01 feb 202413,7214,0713,7214,0214,02665.300
31 ene 202413,7013,8013,5713,6313,63568.100
30 ene 202413,7813,8713,5913,6713,67289.000
29 ene 202413,3713,8013,2913,7813,78379.700
26 ene 202413,3813,6213,2713,3713,37862.600
25 ene 202413,5613,5713,2313,2813,28254.200
24 ene 202413,5913,6013,2313,3813,38266.600
23 ene 202413,6313,6313,3813,4613,46309.500
22 ene 202413,5013,5413,2513,4913,49349.800
19 ene 202413,6713,6713,4113,4913,49243.300
18 ene 202413,6413,6613,4313,5813,58259.800
17 ene 202413,5313,7113,4413,5213,52204.600
16 ene 202413,5013,6613,3913,6313,63267.200
12 ene 202413,7413,7413,4813,5213,52229.300
11 ene 202413,9613,9613,5913,6113,61489.400
10 ene 202413,7214,0113,5213,9913,99714.800
09 ene 202413,6513,6613,4713,5713,57306.100
08 ene 202413,8413,9813,6713,7213,72501.000
05 ene 202413,9514,1313,8313,8313,83559.100
04 ene 202414,1114,1213,9513,9513,95261.400
03 ene 202413,9114,2513,8814,0014,00490.500
02 ene 202413,9814,1113,8313,9513,95822.800
29 dic 202314,3514,4014,0014,1014,10774.200
28 dic 202314,4714,5814,3614,3914,39652.500
27 dic 202314,4914,5514,3414,4714,47499.000
26 dic 202314,2914,5113,8014,4614,46427.100
22 dic 202314,3814,6714,2614,2914,291.134.600
21 dic 202313,6514,2013,6514,1914,191.084.800
20 dic 202313,5314,0513,4713,6513,65882.700
19 dic 202313,1313,5513,1113,5113,51540.500
18 dic 202313,1013,3012,9513,0213,02347.800
15 dic 202313,0713,1212,7713,0913,09961.400
14 dic 202313,2113,2312,9012,9712,97574.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...