Owens-Corning Inc (O5Q.SG)
Stuttgart - Stuttgart Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
Al cierre: 04:14PM CEST
Periodo de tiempo:
30 jun 2023 - 30 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 28 jun 2024 | 158.10 | 162.50 | 158.10 | 162.50 | 162.50 | - |
| 27 jun 2024 | 159.15 | 161.65 | 159.05 | 161.65 | 161.65 | - |
| 26 jun 2024 | 159.80 | 160.05 | 157.85 | 157.85 | 157.85 | - |
| 25 jun 2024 | 163.55 | 163.55 | 163.50 | 163.50 | 163.50 | - |
| 24 jun 2024 | 163.40 | 164.40 | 163.40 | 164.40 | 164.40 | - |
| 21 jun 2024 | 161.30 | 165.35 | 161.30 | 165.35 | 165.35 | - |
| 20 jun 2024 | 164.30 | 164.70 | 163.00 | 163.05 | 163.05 | - |
| 19 jun 2024 | 164.20 | 164.20 | 163.90 | 163.90 | 163.90 | - |
| 18 jun 2024 | 162.80 | 162.80 | 162.80 | 162.80 | 162.80 | - |
| 17 jun 2024 | 162.40 | 164.05 | 162.40 | 164.05 | 164.05 | - |
| 14 jun 2024 | 166.15 | 166.15 | 166.15 | 166.15 | 166.15 | - |
| 13 jun 2024 | 165.05 | 168.40 | 165.05 | 168.40 | 168.40 | - |
| 12 jun 2024 | 160.80 | 160.80 | 160.70 | 160.70 | 160.70 | - |
| 11 jun 2024 | 161.05 | 161.85 | 161.05 | 161.85 | 161.85 | - |
| 10 jun 2024 | 161.80 | 163.35 | 161.80 | 163.35 | 163.35 | - |
| 07 jun 2024 | 159.70 | 160.40 | 159.35 | 160.40 | 160.40 | - |
| 06 jun 2024 | 162.25 | 162.50 | 161.75 | 162.50 | 162.50 | - |
| 05 jun 2024 | 159.15 | 159.15 | 159.05 | 159.05 | 159.05 | - |
| 04 jun 2024 | 162.65 | 162.65 | 162.40 | 162.60 | 162.60 | - |
| 03 jun 2024 | 164.65 | 164.65 | 164.35 | 164.45 | 164.45 | - |
| 31 may 2024 | 162.05 | 162.60 | 161.45 | 162.60 | 162.60 | - |
| 30 may 2024 | 157.40 | 157.40 | 157.40 | 157.40 | 157.40 | - |
| 29 may 2024 | 160.70 | 160.70 | 160.55 | 160.55 | 160.55 | - |
| 28 may 2024 | 164.25 | 165.50 | 163.75 | 163.75 | 163.75 | - |
| 27 may 2024 | 164.50 | 164.65 | 164.25 | 164.65 | 164.65 | - |
| 24 may 2024 | 160.90 | 166.55 | 160.75 | 166.55 | 166.55 | - |
| 23 may 2024 | 161.50 | 163.60 | 161.50 | 162.85 | 162.85 | - |
| 22 may 2024 | 161.80 | 163.35 | 161.70 | 163.35 | 163.35 | - |
| 21 may 2024 | 160.00 | 163.30 | 159.95 | 163.30 | 163.30 | - |
| 20 may 2024 | 159.60 | 159.60 | 159.60 | 159.60 | 159.60 | - |
| 17 may 2024 | 157.40 | 162.10 | 157.40 | 162.10 | 162.10 | - |
| 16 may 2024 | 162.35 | 162.65 | 162.35 | 162.60 | 162.60 | - |
| 15 may 2024 | 161.65 | 166.45 | 161.65 | 164.65 | 164.65 | - |
| 14 may 2024 | 160.25 | 162.70 | 160.25 | 162.70 | 162.70 | - |
| 13 may 2024 | 161.65 | 164.40 | 161.45 | 163.25 | 163.25 | - |
| 10 may 2024 | 162.55 | 162.55 | 162.55 | 162.55 | 162.55 | - |
| 09 may 2024 | 159.75 | 159.75 | 159.75 | 159.75 | 159.75 | - |
| 08 may 2024 | 160.45 | 162.90 | 160.45 | 162.90 | 162.90 | - |
| 07 may 2024 | 162.05 | 162.05 | 162.05 | 162.05 | 162.05 | - |
| 06 may 2024 | 160.00 | 163.20 | 160.00 | 163.20 | 163.20 | - |
| 03 may 2024 | 159.65 | 162.95 | 159.65 | 162.85 | 162.85 | - |
| 02 may 2024 | 154.20 | 156.20 | 154.20 | 156.20 | 156.20 | - |
| 30 abr 2024 | 157.75 | 158.35 | 156.25 | 157.30 | 157.30 | - |
| 29 abr 2024 | 155.00 | 159.05 | 154.95 | 158.10 | 158.10 | - |
| 26 abr 2024 | 151.65 | 151.65 | 151.40 | 151.40 | 151.40 | - |
| 25 abr 2024 | 151.45 | 151.65 | 150.25 | 151.65 | 151.65 | - |
| 24 abr 2024 | 154.30 | 154.30 | 152.60 | 152.60 | 152.60 | - |
| 23 abr 2024 | 151.85 | 156.05 | 151.70 | 156.05 | 156.05 | - |
| 22 abr 2024 | 148.10 | 148.10 | 148.10 | 148.10 | 148.10 | - |
| 19 abr 2024 | 147.45 | 149.80 | 147.45 | 149.80 | 149.80 | - |
| 18 abr 2024 | 150.35 | 151.30 | 150.30 | 150.45 | 150.45 | - |
| 17 abr 2024 | 151.60 | 154.25 | 151.60 | 152.75 | 152.75 | - |
| 16 abr 2024 | 152.70 | 153.95 | 151.00 | 153.65 | 153.65 | - |
| 15 abr 2024 | 153.35 | 155.10 | 153.35 | 154.00 | 154.00 | - |
| 12 abr 2024 | 153.05 | 153.05 | 153.05 | 153.05 | 153.05 | - |
| 11 abr 2024 | 151.85 | 154.95 | 151.70 | 154.95 | 154.95 | - |
| 10 abr 2024 | 153.80 | 153.80 | 153.80 | 153.80 | 153.80 | - |
| 09 abr 2024 | 155.20 | 155.45 | 155.20 | 155.45 | 155.45 | - |
| 08 abr 2024 | 156.65 | 156.85 | 156.65 | 156.85 | 156.85 | - |
| 05 abr 2024 | 153.70 | 153.70 | 153.70 | 153.70 | 153.70 | - |
| 04 abr 2024 | 155.30 | 155.30 | 155.30 | 155.30 | 155.30 | - |
| 03 abr 2024 | 152.00 | 156.00 | 152.00 | 156.00 | 156.00 | - |
| 02 abr 2024 | 154.65 | 155.00 | 154.65 | 155.00 | 155.00 | 80 |
| 28 mar 2024 | 153.00 | 154.00 | 153.00 | 154.00 | 154.00 | - |
| 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 | 152.00 | 152.00 | 152.00 | - |
| 22 mar 2024 | 152.00 | 153.00 | 151.00 | 153.00 | 153.00 | - |
| 21 mar 2024 | 146.00 | 152.00 | 146.00 | 152.00 | 152.00 | 16 |
| 20 mar 2024 | 145.00 | 146.00 | 145.00 | 146.00 | 146.00 | - |
| 19 mar 2024 | 144.00 | 146.00 | 144.00 | 145.00 | 145.00 | - |
| 18 mar 2024 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | - |
| 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 | 147.00 | 144.00 | 147.00 | 147.00 | - |
| 12 mar 2024 | 141.00 | 145.00 | 141.00 | 145.00 | 145.00 | - |
| 11 mar 2024 | 141.00 | 142.00 | 141.00 | 142.00 | 142.00 | - |
| 08 mar 2024 | 140.00 | 143.00 | 140.00 | 141.00 | 141.00 | - |
| 07 mar 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 136.00 | - |
| 06 mar 2024 | 136.00 | 139.00 | 136.00 | 137.00 | 137.00 | - |
| 05 mar 2024 | 139.00 | 140.00 | 138.00 | 138.00 | 138.00 | - |
| 04 mar 2024 | 138.00 | 141.00 | 138.00 | 141.00 | 141.00 | - |
| 01 mar 2024 | 136.00 | 138.00 | 136.00 | 138.00 | 138.00 | - |
| 01 mar 2024 | 0.6 Dividendo | |||||
| 29 feb 2024 | 136.00 | 136.00 | 136.00 | 136.00 | 135.40 | - |
| 28 feb 2024 | 136.00 | 138.00 | 135.00 | 138.00 | 137.39 | - |
| 27 feb 2024 | 134.00 | 134.00 | 134.00 | 134.00 | 133.41 | - |
| 26 feb 2024 | 134.00 | 134.00 | 133.00 | 133.00 | 132.41 | - |
| 23 feb 2024 | 132.00 | 133.00 | 132.00 | 133.00 | 132.41 | - |
| 22 feb 2024 | 131.00 | 133.00 | 131.00 | 133.00 | 132.41 | - |
| 21 feb 2024 | 129.00 | 129.00 | 129.00 | 129.00 | 128.43 | - |
| 20 feb 2024 | 128.00 | 130.00 | 128.00 | 130.00 | 129.43 | - |
| 19 feb 2024 | 128.00 | 128.00 | 128.00 | 128.00 | 127.44 | - |
| 16 feb 2024 | 130.00 | 130.00 | 129.00 | 129.00 | 128.43 | - |
| 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 | 148.00 | 145.00 | 148.00 | 147.35 | - |
| *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.