Mercados españoles abiertos en 1 hr 20 mins

Blue Owl Capital Inc. (OWL)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,91-0,01 (-0,05%)
Al cierre: 04:00PM EDT
18,89 -0,02 (-0,11%)
Después del cierre: 07:53PM EDT
Intervalo de fechas:
23 may 2023 - 23 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
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
05 mar 202418,0918,0917,7717,9017,735.492.100
04 mar 202417,9918,2117,8418,1017,937.246.200
01 mar 202418,0018,0417,8317,9817,813.966.200
29 feb 202417,9418,0017,8617,9617,795.034.600
28 feb 202417,9618,0317,7517,8217,654.891.700
27 feb 202418,0018,1017,7517,9917,826.915.600
26 feb 202417,7517,9617,6817,8717,707.328.500
23 feb 202418,0018,0217,8618,0017,834.105.900
22 feb 202417,9218,0417,8317,9517,783.158.200
22 feb 20240.14 Dividendo
21 feb 202417,7017,8517,6217,8117,503.507.200
20 feb 202417,6117,8417,5317,7917,484.451.700
16 feb 202417,9718,0917,7717,7817,475.111.800
15 feb 202418,1818,2417,7718,0217,716.657.800
14 feb 202417,6018,0617,5218,0317,729.003.400
13 feb 202417,3317,6317,1117,3617,066.259.100
12 feb 202417,5017,8017,3517,6917,386.920.400
09 feb 202417,0618,3317,0617,4717,1717.096.600
08 feb 202416,1916,5016,1716,3916,116.199.500
07 feb 202415,8616,2215,7716,1415,865.561.200
06 feb 202415,7115,9015,6315,7815,512.776.100
05 feb 202415,8015,8015,5915,7215,452.498.000
02 feb 202415,4915,9915,4415,9015,636.022.600
01 feb 202415,5315,6415,2615,5715,306.042.800
31 ene 202415,7615,8715,5315,5415,276.329.400
30 ene 202415,9315,9815,7015,8015,536.393.300
29 ene 202415,8516,0815,8415,9615,684.141.300
26 ene 202415,8816,0715,7815,8515,583.561.300
25 ene 202415,6715,9515,5915,8715,605.776.600
24 ene 202415,4015,6615,3315,5615,295.294.900
23 ene 202415,4215,4715,2215,2214,962.102.500
22 ene 202415,5115,7015,3415,3715,102.650.300
19 ene 202415,1915,4615,0815,4415,173.471.300
18 ene 202415,2215,2214,8515,1014,842.939.100
17 ene 202415,1115,3014,9715,1014,845.031.100
16 ene 202414,6814,7314,4214,7214,472.993.900
12 ene 202414,8715,0414,7514,8414,583.363.600
11 ene 202414,7314,9114,5914,7714,522.674.300
10 ene 202414,6714,7414,5614,6314,383.317.400
09 ene 202414,8214,8614,6114,6414,393.367.700
08 ene 202414,7114,9614,6814,9614,702.383.200
05 ene 202414,8114,9214,7014,7114,463.044.800
04 ene 202414,6514,9814,5714,8114,553.419.500
03 ene 202414,3714,7814,3714,6614,414.643.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...