Mercados españoles cerrados

Blue Owl Capital Inc. (OWL)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
19,74+0,15 (+0,77%)
Al cierre: 04:00PM EDT
19,99 +0,25 (+1,27%)
Después del cierre: 06:58PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 202419,9219,9819,6419,7419,743.894.800
25 jul 202419,3819,8819,1119,5919,595.376.500
24 jul 202419,7319,7319,2219,3519,357.836.900
23 jul 202419,8320,1319,7119,7819,785.908.800
22 jul 202419,4519,8419,3019,8319,833.938.500
19 jul 202419,0819,4418,9719,2719,274.926.700
18 jul 202418,8319,2218,6619,0219,024.916.400
17 jul 202418,1618,8318,1418,7818,787.439.400
16 jul 202418,0518,3817,9218,3718,374.663.200
15 jul 202417,8617,9317,6717,8117,813.858.400
12 jul 202417,6417,8217,4017,7017,703.590.200
11 jul 202417,5717,6017,2717,4617,463.825.100
10 jul 202416,9717,2616,9317,2317,233.236.300
09 jul 202416,8717,0016,7416,9216,926.332.000
08 jul 202417,1617,4816,7416,9016,908.101.000
05 jul 202417,7717,7717,5017,6917,691.872.300
03 jul 202417,6017,8717,4917,7017,701.686.800
02 jul 202417,7417,9317,2517,5417,544.474.600
01 jul 202417,9217,9917,6317,8117,813.753.200
28 jun 202417,9518,2417,7317,7517,7515.424.700
27 jun 202417,8417,9517,5817,9017,904.878.000
26 jun 202417,5417,8917,5117,8317,835.048.700
25 jun 202417,6617,7217,4117,6617,665.298.800
24 jun 202417,5217,8317,4617,6617,665.586.400
21 jun 202417,7417,7417,1817,5117,5110.791.000
20 jun 202417,7417,8717,5017,7617,765.274.000
18 jun 202417,4317,7717,4217,7217,726.553.200
17 jun 202417,2117,4317,1717,3517,354.464.300
14 jun 202417,1217,2816,8617,1117,117.395.400
13 jun 202417,6017,6817,1317,3417,348.626.700
12 jun 202417,7018,0317,5217,6417,646.094.900
11 jun 202417,4017,5417,1617,4117,416.655.100
10 jun 202416,7317,4516,6917,3817,389.851.300
07 jun 202416,7116,8616,6216,6916,696.916.300
06 jun 202417,2417,4216,7116,7316,738.244.600
05 jun 202417,5017,5317,1617,2917,298.447.100
04 jun 202417,5117,5917,1617,3217,3211.034.000
03 jun 202418,0418,2217,4117,7717,779.693.600
31 may 202419,4619,4817,8617,9917,9916.422.300
30 may 202419,2519,3619,1419,3519,353.398.400
29 may 202419,3519,5419,1819,2319,235.874.300
28 may 202419,3819,6119,3419,5519,555.722.000
24 may 202418,8519,2918,8519,2719,274.180.400
23 may 202419,1519,2518,7118,8318,834.512.300
22 may 202418,9019,1018,8518,9118,912.922.100
21 may 202418,7918,9518,7218,9218,925.619.200
20 may 202418,8119,0418,7918,8118,813.407.100
20 may 20240.18 Dividendo
17 may 202418,9019,0118,7519,0018,826.450.900
16 may 202418,8419,1318,6818,8818,705.433.100
15 may 202418,6918,9818,5718,8318,656.012.300
14 may 202418,4718,7318,4318,5218,344.722.700
13 may 202418,6018,7818,3518,3918,224.389.700
10 may 202418,6918,8518,4918,5518,374.640.700
09 may 202418,3018,5918,0318,5318,356.530.900
08 may 202418,0918,4218,0318,4118,249.065.300
07 may 202417,9418,3017,9318,1217,9514.605.500
06 may 202418,0018,3917,9118,3918,224.337.100
03 may 202418,2918,2917,7317,9517,786.892.900
02 may 202419,7219,7817,9018,1117,947.807.600
01 may 202418,8419,0518,5618,6518,474.710.800
30 abr 202418,9119,2418,7818,8918,713.790.700
29 abr 202418,8919,1818,8219,0418,865.126.500
26 abr 202418,6318,8318,5318,7918,612.294.600
25 abr 202418,5618,7618,2618,5718,394.807.100
24 abr 202418,6918,8518,5618,7818,603.226.400
23 abr 202418,3118,8218,2518,7018,525.063.600
22 abr 202418,4318,6018,2018,4518,282.842.000
19 abr 202418,2518,5718,1118,2618,092.491.300
18 abr 202418,4018,6318,2718,3718,202.890.200
17 abr 202418,5018,5818,1418,3118,142.840.100
16 abr 202417,9718,3617,8518,3518,183.696.200
15 abr 202418,6718,9217,9818,0717,903.404.100
12 abr 202418,7818,8518,4318,5418,362.401.200
11 abr 202418,9118,9418,7018,8718,692.427.800
10 abr 202419,0319,3018,8018,9318,753.437.100
09 abr 202419,6019,8619,0619,3419,162.735.600
08 abr 202419,3719,6419,3319,6019,415.612.400
05 abr 202419,0219,3719,0019,2819,104.807.800
04 abr 202419,5119,6318,9819,0418,864.029.800
03 abr 202419,1619,8719,0819,3819,208.223.000
02 abr 202418,6018,7218,3418,5118,334.876.900
01 abr 202418,8118,8518,5618,5718,392.958.700
28 mar 202418,8419,1518,8018,8618,684.749.900
27 mar 202418,8018,8418,5218,7818,604.128.400
26 mar 202418,5618,7318,5418,6318,453.652.100
25 mar 202418,2418,4818,1618,4718,303.223.300
22 mar 202418,6618,7218,2118,2418,073.631.900
21 mar 202418,1118,8118,1118,6118,435.070.500
20 mar 202417,6717,9917,5817,9417,773.341.800
19 mar 202417,3117,7317,2417,7017,533.128.300
18 mar 202417,3817,5617,1317,4317,262.201.100
15 mar 202417,2617,5117,2517,3117,153.291.600
14 mar 202417,4617,5217,1717,3417,184.227.200
13 mar 202417,5317,6317,4517,5117,343.665.200
12 mar 202417,4017,5417,3417,4917,322.857.700
11 mar 202417,5517,5717,3617,3917,234.131.100
08 mar 202417,6317,8117,5917,6117,443.434.500
07 mar 202417,8817,9817,5817,5917,424.451.800
06 mar 202418,1018,1217,7317,8117,642.665.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...