Mercados españoles cerrados

Bank OZK (OZK)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
48,50+0,66 (+1,38%)
Al cierre: 04:00PM EDT
48,90 +0,40 (+0,82%)
Después del cierre: 05:40PM EDT
Intervalo de fechas:
19 may 2023 - 19 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 may 202448,0248,6247,7948,5048,50584.500
16 may 202448,6149,0147,7947,8447,84756.000
15 may 202449,7350,0548,6948,7848,78643.700
14 may 202448,7049,3248,3949,2149,211.004.700
13 may 202448,1448,5148,0648,2048,20723.700
10 may 202447,5847,8947,2647,7847,78577.500
09 may 202447,3347,5246,9447,4947,49734.400
08 may 202447,0047,3646,7147,3047,30927.700
07 may 202447,8648,2747,2547,2747,27938.800
06 may 202447,3347,6747,0147,5547,55637.200
03 may 202447,2047,3046,7246,7546,75867.900
02 may 202446,0946,5145,7946,2546,25778.700
01 may 202444,9946,4944,6745,4445,441.339.100
30 abr 202445,5645,6744,6344,6544,651.383.500
29 abr 202446,0646,3545,4945,8545,851.048.200
26 abr 202445,9846,5745,9846,0246,02850.800
25 abr 202445,8646,2345,3346,0046,001.130.200
24 abr 202445,6746,4645,6046,3746,371.276.500
23 abr 202445,1346,3445,0146,0846,081.351.700
22 abr 202445,0345,5744,6645,1845,181.514.700
19 abr 202444,0545,0343,8444,9444,941.690.700
18 abr 202442,7043,9341,3443,8043,802.169.300
17 abr 202442,5442,5441,6841,8241,821.474.900
16 abr 202441,9742,1341,4741,7841,78989.000
15 abr 202443,1243,5341,9742,4242,421.099.400
12 abr 202442,3242,9242,3242,7742,77918.200
11 abr 202442,9943,2642,1543,0343,03978.400
10 abr 202444,5644,7242,9443,1243,121.757.100
09 abr 202445,0145,7044,9545,6445,64792.900
08 abr 202444,5045,2744,3144,9544,95585.100
05 abr 202443,4744,3343,3644,1844,18630.300
04 abr 202444,8445,2943,6443,7443,74583.300
03 abr 202444,1944,5643,9344,2544,25922.800
02 abr 202444,9644,9744,1044,1844,18968.700
01 abr 202445,4945,6544,6044,8844,88928.700
28 mar 202445,3945,8245,2845,4645,46663.000
27 mar 202444,1145,5644,1145,5545,55770.200
26 mar 202444,3344,4343,7043,8043,80524.400
25 mar 202443,6944,4343,6944,0044,00619.300
22 mar 202445,0045,0043,7043,7443,74936.800
21 mar 202444,4545,0244,1144,8044,80997.600
20 mar 202442,4744,2442,4643,9043,901.354.000
19 mar 202442,2742,8142,0742,6942,69724.200
18 mar 202442,6742,9342,3542,3642,36906.000
15 mar 202442,1743,0342,1742,6242,623.852.300
14 mar 202442,6543,1741,7842,1542,151.062.900
13 mar 202442,8043,6542,7943,1043,10860.600
12 mar 202443,5143,5242,5342,8942,891.156.800
11 mar 202444,3444,3843,3843,4243,421.117.000
08 mar 202444,4645,0643,8744,1744,17628.500
07 mar 202444,2644,6643,6843,9443,941.101.800
06 mar 202444,4644,5943,2543,9043,901.259.400
05 mar 202442,6345,1542,6244,4844,481.572.400
04 mar 202444,0444,4642,6942,7142,71961.100
01 mar 202443,4843,4842,3643,3543,35823.300
29 feb 202443,9544,1043,2243,8043,801.270.400
28 feb 202443,2543,4742,8743,0943,091.716.200
27 feb 202442,6643,6342,3843,6043,601.533.900
26 feb 202442,1942,5241,5642,1342,13914.900
23 feb 202442,2342,6641,7642,1942,19695.600
22 feb 202442,2442,4241,7442,1342,13866.700
21 feb 202441,9242,2241,5742,0042,001.136.200
20 feb 202442,0042,4341,9342,1242,12992.900
16 feb 202442,7543,1442,4342,6542,651.209.200
15 feb 202442,9643,8842,7043,2943,291.239.500
14 feb 202442,3042,6641,7442,6242,621.350.400
13 feb 202441,5742,0740,8641,6041,601.745.200
12 feb 202442,6143,6842,6143,1543,151.263.100
09 feb 202442,4342,8142,1442,5542,551.487.600
08 feb 202441,5842,3441,3542,2842,28790.100
07 feb 202441,8842,2940,4841,8141,811.610.600
06 feb 202442,0142,6441,4541,7841,781.528.900
05 feb 202442,3142,5441,4942,0142,011.750.500
02 feb 202441,4743,3141,3342,8942,891.584.600
01 feb 202444,9745,2241,6842,4242,423.436.600
31 ene 202446,5046,9744,9445,1145,113.013.100
30 ene 202448,9949,5348,6548,7148,711.021.100
29 ene 202448,8149,0848,3349,0549,05670.500
26 ene 202448,8649,4148,3248,7548,75705.000
25 ene 202449,2349,3147,7948,5048,501.008.300
24 ene 202449,1449,3748,4348,7248,721.433.300
23 ene 202449,6449,9448,7448,8248,822.173.300
22 ene 202448,4049,4248,0349,3049,301.467.400
19 ene 202446,7747,8745,7147,8547,851.699.100
18 ene 202445,8546,0845,2845,8245,821.734.800
17 ene 202445,0645,6444,7845,5045,501.018.900
16 ene 202446,0446,4145,6445,8545,851.283.400
12 ene 202447,3647,6346,1146,8446,84739.900
11 ene 202448,1948,4046,7147,3747,371.078.600
10 ene 202448,5748,7848,0248,3548,35659.700
09 ene 202448,3448,8748,0248,5748,57629.400
08 ene 202448,3449,0948,2849,0949,09514.000
05 ene 202448,2949,3248,1948,7348,731.050.300
04 ene 202448,2048,9848,2048,7048,70963.100
03 ene 202449,3649,3648,0248,2148,21823.500
02 ene 202449,3350,7549,2649,7549,751.049.200
29 dic 202350,5850,6649,8049,8349,83622.900
28 dic 202350,2550,8850,0950,6650,66668.200
27 dic 202350,8851,0250,3550,6850,68657.800
26 dic 202350,5251,1650,0550,7950,79369.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...