Mercados españoles cerrados en 1 hr 44 mins

Otis Worldwide Corporation (OTIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
96,21+0,29 (+0,30%)
A partir del 09:45AM EDT. Mercado abierto.
Intervalo de fechas:
24 jun 2023 - 24 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 jun 202496,2596,5795,8596,2196,2164.960
21 jun 202496,6596,6895,5695,9295,922.522.400
20 jun 202496,1497,1795,8196,6096,601.557.500
18 jun 202496,8497,4994,6396,5096,502.647.300
17 jun 202497,1098,1296,7197,4797,471.590.900
14 jun 202496,3997,2295,7797,1397,131.774.300
13 jun 202497,1597,5996,2297,4497,441.307.600
12 jun 202497,5597,9996,6897,4597,451.617.000
11 jun 202497,4497,4795,9796,5096,502.041.200
10 jun 202498,5798,8697,5697,7597,752.339.900
07 jun 202499,18100,0398,5598,6698,661.916.200
06 jun 2024100,84100,8499,0899,4199,411.508.200
05 jun 202499,52100,7999,16100,78100,781.740.700
04 jun 202498,4999,4998,3599,2199,212.059.600
03 jun 202499,0899,2497,4398,8398,832.469.100
31 may 202496,9199,4696,6399,2099,207.140.200
30 may 202494,8996,5594,7896,3996,392.657.000
29 may 202494,3995,3294,1994,7994,791.668.900
28 may 202497,6297,7695,1195,2595,252.176.200
24 may 202497,4797,6696,8997,5797,571.345.700
23 may 202499,0099,0096,6397,1397,132.439.700
22 may 202497,7998,7197,3198,7098,702.101.100
21 may 202496,7898,2096,2698,1598,151.869.700
20 may 202496,9097,1996,4097,0897,081.288.500
17 may 202496,8096,8396,1596,7996,791.627.100
16 may 202496,7997,2096,1796,5696,562.517.300
16 may 20240.39 Dividendo
15 may 202497,3098,2396,6797,2796,882.144.400
14 may 202497,1997,8196,6697,0796,681.606.900
13 may 202497,2797,4795,9696,5996,201.746.900
10 may 202496,6097,1896,2797,1096,712.485.500
09 may 202494,5796,1894,5596,1395,741.800.300
08 may 202493,6794,6693,6494,5294,141.664.900
07 may 202493,6694,2193,2493,8993,511.705.900
06 may 202492,6693,1292,2593,0992,721.319.600
03 may 202492,5093,1491,8592,1291,751.788.700
02 may 202491,8692,0991,0491,7791,401.958.100
01 may 202491,2992,8390,5791,4391,061.937.400
30 abr 202492,9293,2991,1391,2090,831.997.800
29 abr 202492,4693,8292,1793,3793,001.714.800
26 abr 202493,0093,6992,1292,2091,832.314.100
25 abr 202493,6493,9592,5693,0292,652.219.300
24 abr 202496,9196,9193,0293,3793,004.222.900
23 abr 202496,6397,7296,4597,4797,082.074.800
22 abr 202495,4396,8795,1696,2995,902.007.000
19 abr 202495,9196,2994,9495,1194,732.320.000
18 abr 202495,2796,2995,2495,4995,111.967.000
17 abr 202496,6296,6294,4694,9694,582.506.100
16 abr 202495,8796,4195,0695,9895,601.192.700
15 abr 202497,6597,8295,6096,0595,661.475.800
12 abr 202497,1497,3295,6396,1695,771.537.300
11 abr 202497,3998,0596,9397,9797,581.475.000
10 abr 202497,7698,3597,2597,3096,911.238.000
09 abr 202498,2899,1697,2799,1298,721.718.800
08 abr 202498,1298,3497,3998,0397,641.449.500
05 abr 202497,5197,8996,9697,7797,381.595.500
04 abr 202498,9099,0997,1297,1896,791.879.900
03 abr 202497,7598,5697,5398,2597,861.374.000
02 abr 202498,3198,5397,7097,7597,361.411.900
01 abr 202499,1099,5798,5698,5798,171.226.800
28 mar 2024100,00100,0499,0999,2798,871.587.500
27 mar 202499,1599,8898,9899,8699,461.501.600
26 mar 202499,0499,5898,6398,6398,231.808.600
25 mar 202499,4699,8598,8699,0498,641.658.000
22 mar 2024100,35100,3599,1499,3498,941.231.000
21 mar 202499,40100,3298,96100,2299,821.816.400
20 mar 202498,6999,4498,2899,3398,931.709.600
19 mar 202498,3098,8498,1498,8498,441.596.300
18 mar 202498,8599,1897,9798,0497,651.438.100
15 mar 202497,6698,8297,6698,5098,114.137.700
14 mar 202498,4398,9897,8098,4998,103.307.100
13 mar 202497,4798,3796,8198,3097,912.716.500
12 mar 202496,4397,6496,1397,4597,061.450.700
11 mar 202497,4197,8895,8696,3195,921.880.400
08 mar 202497,1397,6896,7997,6397,242.389.600
07 mar 202495,6397,1195,4196,9496,551.659.500
06 mar 202495,0095,6994,7695,1994,811.086.800
05 mar 202495,2295,4993,9994,5494,161.491.400
04 mar 202495,6095,8495,1795,3995,011.292.300
01 mar 202495,1995,8394,6595,6895,301.698.900
29 feb 202495,3995,5794,5895,3094,922.401.600
28 feb 202493,8595,0893,7494,9294,541.501.700
27 feb 202494,1394,2993,2293,8593,471.356.200
26 feb 202493,1093,9292,9893,8293,441.613.400
23 feb 202492,7193,8392,6593,5293,151.671.400
22 feb 202492,7592,9391,6592,4192,041.785.100
21 feb 202491,4091,7490,8191,6891,312.771.000
20 feb 202490,8191,3690,5091,0290,662.790.000
16 feb 202492,2792,7991,1691,2490,871.967.600
15 feb 202491,3792,2690,9492,2291,852.604.600
15 feb 20240.34 Dividendo
14 feb 202490,7990,9290,2290,8390,131.668.500
13 feb 202490,8190,9489,3790,0989,391.871.800
12 feb 202490,9391,6590,9391,3490,631.942.000
09 feb 202490,8791,0990,2891,0890,382.087.200
08 feb 202491,6591,8190,4790,8790,171.441.200
07 feb 202491,9092,4591,4891,7791,062.226.200
06 feb 202491,2391,9890,8691,9491,231.546.500
05 feb 202490,0091,2289,8990,8990,191.580.000
02 feb 202489,8191,2589,2990,9790,272.051.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...