Mercados españoles cerrados

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
43,82+0,29 (+0,67%)
Al cierre: 01:00PM EDT
43,82 0,00 (0,00%)
Después del cierre: 04:20PM EDT
Intervalo de fechas:
04 jul 2023 - 04 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 jul 202443,2844,1943,2843,8243,8245.000
02 jul 202444,3244,4743,3143,5343,5358.100
01 jul 202445,0245,2844,0544,2344,2379.300
28 jun 202444,7945,3444,6744,8344,83343.000
27 jun 202444,9345,4644,0844,2244,2268.500
26 jun 202443,7445,0143,7144,9344,9365.100
25 jun 202445,1946,0044,2044,2344,2359.200
24 jun 202445,6646,2145,1345,4645,4685.300
21 jun 202445,5445,9744,8545,4645,46628.600
20 jun 202446,1247,4645,5045,5845,5881.500
18 jun 202446,3847,3745,5746,2146,2189.100
17 jun 202445,7346,7344,7546,2446,2499.800
14 jun 202446,2346,2345,0046,0746,07108.300
13 jun 202447,4847,4846,3447,0347,0369.400
12 jun 202449,1949,1947,2547,4747,4772.500
11 jun 202448,2048,4047,6547,8847,8881.100
10 jun 202449,6149,9348,5148,6848,6886.200
07 jun 202449,4650,6449,1850,0050,0073.400
06 jun 202449,8450,4948,8650,0650,0690.200
05 jun 202448,5650,2148,1150,2150,2199.500
04 jun 202450,0050,2448,4248,5648,56173.300
03 jun 202452,3852,5650,3750,5050,5058.700
03 jun 20240.15 Dividendo
31 may 202451,6052,1851,0152,1451,99100.200
30 may 202451,7952,3651,5551,7351,5867.100
29 may 202452,4352,7451,3051,4851,33111.700
28 may 202454,0754,1552,9553,2053,05132.600
24 may 202453,5153,9552,8253,4053,2542.900
23 may 202454,5654,5652,1552,8252,6768.600
22 may 202454,2154,7953,7753,9753,8173.500
21 may 202453,6654,4853,4154,2754,1159.300
20 may 202453,1854,9253,1253,7053,5579.900
17 may 202456,1056,1052,9253,1252,9781.300
16 may 202453,7655,9653,3355,6955,5392.700
15 may 202452,8053,6452,4053,5153,3656.500
14 may 202452,7553,1552,1252,5852,4399.900
13 may 202453,8054,1951,8852,0351,8883.200
10 may 202452,5854,1952,4054,0353,8768.100
09 may 202453,3054,0751,6752,6052,4599.500
08 may 202452,9654,0752,6252,8652,7195.500
07 may 202453,2855,3753,0653,1352,98123.100
06 may 202457,5658,5452,8653,5453,39135.600
03 may 202464,1564,1556,0757,5557,38146.100
02 may 202464,1964,1963,0263,6863,5065.700
01 may 202464,2464,8262,5663,3963,2183.900
30 abr 202466,6466,6463,3163,5763,3987.200
29 abr 202466,6867,8165,3066,8566,6659.700
26 abr 202467,9968,5666,5066,6866,4952.800
25 abr 202466,8367,8566,2567,5567,3635.400
24 abr 202469,1069,4866,8967,5667,3744.100
23 abr 202467,1769,7967,1768,9368,7378.500
22 abr 202468,1968,7367,3767,6167,4247.900
19 abr 202467,0268,6667,0267,8767,6752.500
18 abr 202467,8168,9366,7767,4667,2739.000
17 abr 202469,3469,4867,7267,9267,7252.900
16 abr 202467,9068,9466,3168,3468,1453.200
15 abr 202468,5969,5768,2368,6268,4242.600
12 abr 202469,8270,5167,8268,2568,0537.800
11 abr 202469,2769,7368,9269,7269,5238.400
10 abr 202469,8670,4367,8069,2669,0668.100
09 abr 202471,6472,3770,3771,4671,2544.100
08 abr 202473,1573,2770,9771,1170,9150.000
05 abr 202470,8172,5870,8172,0171,8034.700
04 abr 202471,6072,6870,5070,7870,5854.000
03 abr 202469,6471,6469,1971,3771,1678.600
02 abr 202470,1570,5468,7569,7669,5666.800
01 abr 202471,2572,0070,2870,5570,3555.200
28 mar 202470,5771,3669,3770,8870,6891.200
27 mar 202468,9870,3968,0870,1869,9862.400
26 mar 202469,0169,0167,9468,2168,0150.100
25 mar 202468,9570,7768,4768,6668,4656.400
22 mar 202467,9869,2667,9868,6368,4386.500
21 mar 202468,4069,3067,2868,3768,1797.800
20 mar 202467,5068,7466,6068,1267,9268.900
19 mar 202465,5767,5465,5767,4767,2863.300
18 mar 202466,3867,0863,1265,6865,49101.700
15 mar 202464,6765,7663,5865,6365,44608.200
14 mar 202464,5165,2963,6264,5764,38104.600
13 mar 202465,7666,5162,5465,2665,0796.200
12 mar 202465,3765,7764,1565,6565,4672.200
11 mar 202463,6265,5662,3164,9864,7989.700
08 mar 202466,4767,0963,4163,9863,8080.700
07 mar 202463,6966,1863,3466,1765,98114.800
06 mar 202464,8664,8662,3462,8662,68226.500
05 mar 202464,6565,2563,9264,1363,95138.500
04 mar 202467,7568,2365,1465,2165,0274.900
01 mar 202468,0269,5566,7267,4067,2164.900
01 mar 20240.15 Dividendo
29 feb 202466,9668,1966,1868,0267,6791.900
28 feb 202467,4967,9366,0066,2665,9285.200
27 feb 202468,6368,7566,7168,3067,9596.200
26 feb 202469,8072,1068,2568,6068,25105.400
23 feb 202473,1973,4965,3369,7769,42105.800
22 feb 202469,6370,4067,9069,8569,5081.400
21 feb 202468,6969,7568,5869,5769,2253.900
20 feb 202469,2870,0668,7269,4769,1299.500
16 feb 202471,7471,9169,6670,2469,8871.500
15 feb 202468,0272,2468,0272,1271,7585.900
14 feb 202466,3167,8365,9767,3266,9851.500
13 feb 202468,4168,4164,8865,6765,3486.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...