U.S. markets open in 1 hour 1 minute
F S&P 500
5,535.25 +1.00 (+0.02%) F Dow Jones
39,673.00 +90.00 (+0.23%) F Nasdaq
19,950.00 -32.75 (-0.16%) E-mini Russell 2000 Index Futur
2,047.40 +4.00 (+0.20%) Petróleo
80.88 +0.15 (+0.19%) Oro
2,338.90 +7.70 (+0.33%)
Owens-Corning Inc (O5Q.DU)
Dusseldorf - Dusseldorf Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 08:11AM CEST. Mercado abierto.
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 164.30 | 164.30 | 164.30 | 164.30 | 164.30 | 30 |
| 21 jun 2024 | 162.25 | 162.25 | 162.25 | 162.25 | 162.25 | - |
| 20 jun 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 19 jun 2024 | 165.05 | 165.05 | 165.05 | 165.05 | 165.05 | - |
| 18 jun 2024 | 163.80 | 163.80 | 163.80 | 163.80 | 163.80 | - |
| 17 jun 2024 | 163.35 | 163.35 | 163.35 | 163.35 | 163.35 | - |
| 14 jun 2024 | 167.05 | 167.05 | 167.05 | 167.05 | 167.05 | - |
| 13 jun 2024 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - |
| 12 jun 2024 | 161.75 | 161.75 | 161.75 | 161.75 | 161.75 | - |
| 11 jun 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| 10 jun 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
| 07 jun 2024 | 160.65 | 160.65 | 160.65 | 160.65 | 160.65 | - |
| 06 jun 2024 | 163.20 | 163.20 | 163.20 | 163.20 | 163.20 | - |
| 05 jun 2024 | 160.05 | 160.05 | 160.05 | 160.05 | 160.05 | - |
| 04 jun 2024 | 163.60 | 163.60 | 163.60 | 163.60 | 163.60 | - |
| 03 jun 2024 | 165.60 | 165.60 | 165.60 | 165.60 | 165.60 | - |
| 31 may 2024 | 162.95 | 162.95 | 162.95 | 162.95 | 162.95 | - |
| 30 may 2024 | 158.30 | 158.30 | 158.30 | 158.30 | 158.30 | - |
| 29 may 2024 | 161.65 | 161.65 | 161.65 | 161.65 | 161.65 | - |
| 28 may 2024 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | - |
| 27 may 2024 | 165.40 | 165.40 | 165.40 | 165.40 | 165.40 | - |
| 24 may 2024 | 161.80 | 161.80 | 161.80 | 161.80 | 161.80 | - |
| 23 may 2024 | 163.50 | 163.50 | 163.50 | 163.50 | 163.50 | - |
| 22 may 2024 | 162.75 | 162.75 | 162.75 | 162.75 | 162.75 | - |
| 21 may 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
| 20 may 2024 | 160.55 | 162.45 | 160.55 | 162.45 | 162.45 | - |
| 17 may 2024 | 158.35 | 158.35 | 158.35 | 158.35 | 158.35 | - |
| 16 may 2024 | 163.30 | 163.30 | 163.30 | 163.30 | 163.30 | - |
| 15 may 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
| 14 may 2024 | 161.20 | 161.20 | 161.20 | 161.20 | 161.20 | - |
| 13 may 2024 | 162.60 | 162.60 | 162.60 | 162.60 | 162.60 | - |
| 10 may 2024 | 163.55 | 163.55 | 163.55 | 163.55 | 163.55 | - |
| 09 may 2024 | 160.70 | 164.40 | 160.70 | 164.40 | 164.40 | - |
| 08 may 2024 | 161.35 | 161.35 | 161.35 | 161.35 | 161.35 | - |
| 07 may 2024 | 163.15 | 163.15 | 163.15 | 163.15 | 163.15 | - |
| 06 may 2024 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | - |
| 03 may 2024 | 160.60 | 160.60 | 160.60 | 160.60 | 160.60 | - |
| 02 may 2024 | 155.15 | 155.15 | 155.15 | 155.15 | 155.15 | - |
| 30 abr 2024 | 158.75 | 158.75 | 158.75 | 158.75 | 158.75 | - |
| 29 abr 2024 | 155.95 | 155.95 | 155.95 | 155.95 | 155.95 | - |
| 26 abr 2024 | 153.20 | 153.20 | 153.20 | 153.20 | 153.20 | - |
| 25 abr 2024 | 152.40 | 152.40 | 152.40 | 152.40 | 152.40 | - |
| 24 abr 2024 | 155.25 | 155.25 | 155.25 | 155.25 | 155.25 | - |
| 23 abr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 22 abr 2024 | 148.90 | 148.90 | 148.90 | 148.90 | 148.90 | - |
| 19 abr 2024 | 148.30 | 148.30 | 148.30 | 148.30 | 148.30 | - |
| 18 abr 2024 | 151.30 | 151.30 | 151.30 | 151.30 | 151.30 | - |
| 17 abr 2024 | 152.60 | 152.60 | 152.60 | 152.60 | 152.60 | - |
| 16 abr 2024 | 153.55 | 153.55 | 153.55 | 153.55 | 153.55 | - |
| 15 abr 2024 | 154.30 | 154.30 | 154.30 | 154.30 | 154.30 | - |
| 12 abr 2024 | 154.05 | 154.05 | 154.05 | 154.05 | 154.05 | - |
| 11 abr 2024 | 152.80 | 152.80 | 152.80 | 152.80 | 152.80 | - |
| 10 abr 2024 | 154.70 | 154.70 | 154.70 | 154.70 | 154.70 | - |
| 09 abr 2024 | 156.15 | 156.15 | 156.15 | 156.15 | 156.15 | - |
| 08 abr 2024 | 157.65 | 157.65 | 157.65 | 157.65 | 157.65 | - |
| 05 abr 2024 | 154.65 | 154.65 | 154.65 | 154.65 | 154.65 | - |
| 04 abr 2024 | 156.25 | 156.25 | 156.25 | 156.25 | 156.25 | - |
| 03 abr 2024 | 152.95 | 152.95 | 152.95 | 152.95 | 152.95 | - |
| 02 abr 2024 | 155.60 | 155.60 | 155.60 | 155.60 | 155.60 | - |
| 28 mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 27 mar 2024 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 26 mar 2024 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - |
| 25 mar 2024 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - |
| 22 mar 2024 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - |
| 21 mar 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | - |
| 20 mar 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - |
| 19 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 18 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 15 mar 2024 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | - |
| 14 mar 2024 | 147.00 | 147.00 | 147.00 | 147.00 | 147.00 | - |
| 13 mar 2024 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - |
| 12 mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 11 mar 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 141.00 | - |
| 08 mar 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - |
| 07 mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 06 mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 05 mar 2024 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - |
| 04 mar 2024 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - |
| 01 mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 01 mar 2024 | 0.6 Dividendo | |||||
| 29 feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | - |
| 28 feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | - |
| 27 feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - |
| 26 feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - |
| 23 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.42 | - |
| 22 feb 2024 | 131.00 | 131.00 | 131.00 | 131.00 | 130.42 | - |
| 21 feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.43 | - |
| 20 feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
| 19 feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
| 16 feb 2024 | 130.00 | 130.00 | 130.00 | 130.00 | 129.43 | - |
| 15 feb 2024 | 132.00 | 132.00 | 132.00 | 132.00 | 131.42 | - |
| 14 feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.40 | - |
| 13 feb 2024 | 137.00 | 137.00 | 137.00 | 137.00 | 136.40 | - |
| 12 feb 2024 | 135.00 | 135.00 | 135.00 | 135.00 | 134.40 | - |
| 09 feb 2024 | 146.00 | 146.00 | 146.00 | 146.00 | 145.36 | - |
| 08 feb 2024 | 145.00 | 145.00 | 145.00 | 145.00 | 144.36 | - |
| 07 feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | - |
| 06 feb 2024 | 140.00 | 140.00 | 140.00 | 140.00 | 139.38 | - |
| 05 feb 2024 | 142.00 | 142.00 | 142.00 | 142.00 | 141.37 | - |
| 02 feb 2024 | 141.00 | 141.00 | 141.00 | 141.00 | 140.38 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.