Ocado Group plc (OCDDY)
OTC Markets OTCPK - OTC Markets OTCPK Precio retrasado. Moneda en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Periodo de tiempo:
05 oct 2023 - 05 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 04 oct 2024 | 10.02 | 10.27 | 10.00 | 10.27 | 10.27 | 2,100 |
| 03 oct 2024 | 10.13 | 10.13 | 9.99 | 10.02 | 10.02 | 4,700 |
| 02 oct 2024 | 10.01 | 10.09 | 9.91 | 10.03 | 10.03 | 23,100 |
| 01 oct 2024 | 10.84 | 10.84 | 10.40 | 10.41 | 10.41 | 10,000 |
| 30 sept 2024 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | 1,400 |
| 27 sept 2024 | 10.08 | 10.18 | 10.08 | 10.15 | 10.15 | 1,200 |
| 26 sept 2024 | 9.96 | 10.00 | 9.88 | 9.88 | 9.88 | 3,100 |
| 25 sept 2024 | 9.42 | 9.42 | 9.31 | 9.33 | 9.33 | 2,200 |
| 24 sept 2024 | 9.54 | 9.57 | 9.48 | 9.48 | 9.48 | 3,300 |
| 23 sept 2024 | 9.23 | 9.23 | 9.12 | 9.20 | 9.20 | 3,400 |
| 20 sept 2024 | 9.13 | 9.14 | 8.99 | 9.05 | 9.05 | 2,700 |
| 19 sept 2024 | 9.59 | 9.59 | 9.41 | 9.49 | 9.49 | 3,900 |
| 18 sept 2024 | 9.23 | 9.32 | 9.12 | 9.18 | 9.18 | 6,800 |
| 17 sept 2024 | 9.15 | 9.43 | 9.14 | 9.18 | 9.18 | 9,600 |
| 16 sept 2024 | 8.82 | 8.94 | 8.81 | 8.92 | 8.92 | 19,800 |
| 13 sept 2024 | 8.55 | 8.72 | 8.54 | 8.60 | 8.60 | 15,400 |
| 12 sept 2024 | 8.26 | 8.38 | 8.22 | 8.35 | 8.35 | 16,400 |
| 11 sept 2024 | 8.71 | 8.71 | 8.20 | 8.51 | 8.51 | 42,300 |
| 10 sept 2024 | 8.99 | 8.99 | 8.74 | 8.87 | 8.87 | 19,800 |
| 09 sept 2024 | 8.69 | 8.80 | 8.64 | 8.71 | 8.71 | 22,000 |
| 06 sept 2024 | 8.91 | 8.91 | 8.76 | 8.76 | 8.76 | 2,600 |
| 05 sept 2024 | 9.48 | 9.49 | 9.18 | 9.18 | 9.18 | 8,800 |
| 04 sept 2024 | 8.91 | 9.19 | 8.91 | 9.09 | 9.09 | 5,700 |
| 03 sept 2024 | 9.13 | 9.15 | 9.08 | 9.08 | 9.08 | 9,200 |
| 30 ago 2024 | 8.98 | 8.98 | 8.90 | 8.92 | 8.92 | 13,600 |
| 29 ago 2024 | 8.89 | 8.89 | 8.84 | 8.86 | 8.86 | 80,100 |
| 28 ago 2024 | 9.02 | 9.04 | 8.88 | 8.88 | 8.88 | 11,000 |
| 27 ago 2024 | 9.32 | 9.36 | 9.28 | 9.29 | 9.29 | 5,200 |
| 26 ago 2024 | 9.38 | 9.45 | 9.18 | 9.42 | 9.42 | 13,400 |
| 23 ago 2024 | 9.23 | 9.47 | 9.23 | 9.43 | 9.43 | 10,900 |
| 22 ago 2024 | 9.34 | 9.34 | 9.21 | 9.21 | 9.21 | 2,900 |
| 21 ago 2024 | 9.35 | 9.48 | 9.35 | 9.43 | 9.43 | 1,600 |
| 20 ago 2024 | 9.45 | 9.45 | 9.22 | 9.22 | 9.22 | 6,500 |
| 19 ago 2024 | 9.88 | 9.88 | 9.76 | 9.76 | 9.76 | 5,000 |
| 16 ago 2024 | 9.79 | 9.80 | 9.74 | 9.74 | 9.74 | 9,900 |
| 15 ago 2024 | 9.51 | 9.69 | 9.48 | 9.62 | 9.62 | 16,000 |
| 14 ago 2024 | 9.90 | 9.90 | 9.59 | 9.59 | 9.59 | 4,300 |
| 13 ago 2024 | 9.82 | 9.82 | 9.64 | 9.64 | 9.64 | 15,100 |
| 12 ago 2024 | 9.53 | 9.69 | 9.48 | 9.48 | 9.48 | 41,000 |
| 09 ago 2024 | 9.73 | 9.73 | 9.47 | 9.51 | 9.51 | 25,400 |
| 08 ago 2024 | 9.78 | 10.15 | 9.78 | 10.13 | 10.13 | 33,100 |
| 07 ago 2024 | 9.97 | 10.08 | 9.67 | 9.67 | 9.67 | 29,000 |
| 06 ago 2024 | 9.73 | 9.78 | 9.63 | 9.63 | 9.63 | 20,200 |
| 05 ago 2024 | 9.47 | 9.88 | 9.47 | 9.86 | 9.86 | 5,300 |
| 02 ago 2024 | 10.05 | 10.05 | 9.89 | 10.01 | 10.01 | 6,500 |
| 01 ago 2024 | 10.45 | 10.45 | 10.05 | 10.09 | 10.09 | 8,500 |
| 31 jul 2024 | 10.42 | 10.42 | 10.34 | 10.39 | 10.39 | 9,300 |
| 30 jul 2024 | 10.39 | 10.44 | 10.29 | 10.40 | 10.40 | 12,600 |
| 29 jul 2024 | 11.26 | 11.26 | 10.47 | 10.59 | 10.59 | 22,200 |
| 26 jul 2024 | 11.39 | 11.51 | 11.32 | 11.45 | 11.45 | 34,800 |
| 25 jul 2024 | 10.70 | 10.98 | 10.65 | 10.87 | 10.87 | 24,200 |
| 24 jul 2024 | 10.45 | 10.56 | 10.45 | 10.45 | 10.45 | 8,200 |
| 23 jul 2024 | 11.01 | 11.23 | 11.01 | 11.01 | 11.01 | 24,300 |
| 22 jul 2024 | 10.69 | 10.97 | 10.63 | 10.91 | 10.91 | 25,800 |
| 19 jul 2024 | 9.84 | 9.84 | 9.69 | 9.75 | 9.75 | 3,300 |
| 18 jul 2024 | 9.97 | 10.19 | 9.93 | 10.11 | 10.11 | 38,300 |
| 17 jul 2024 | 9.23 | 9.26 | 9.08 | 9.21 | 9.21 | 31,200 |
| 16 jul 2024 | 9.63 | 9.64 | 9.23 | 9.43 | 9.43 | 25,300 |
| 15 jul 2024 | 8.56 | 8.86 | 8.51 | 8.70 | 8.70 | 80,300 |
| 12 jul 2024 | 9.76 | 9.89 | 9.75 | 9.78 | 9.78 | 37,000 |
| 11 jul 2024 | 9.56 | 9.79 | 9.54 | 9.76 | 9.76 | 45,300 |
| 10 jul 2024 | 9.36 | 9.36 | 9.19 | 9.32 | 9.32 | 36,300 |
| 09 jul 2024 | 8.97 | 9.02 | 8.85 | 8.90 | 8.90 | 39,600 |
| 08 jul 2024 | 8.86 | 8.95 | 8.77 | 8.80 | 8.80 | 88,500 |
| 05 jul 2024 | 8.27 | 8.37 | 8.23 | 8.34 | 8.34 | 73,500 |
| 03 jul 2024 | 7.47 | 7.69 | 7.45 | 7.62 | 7.62 | 35,600 |
| 02 jul 2024 | 7.39 | 7.56 | 7.28 | 7.49 | 7.49 | 221,500 |
| 01 jul 2024 | 7.20 | 7.32 | 7.20 | 7.24 | 7.24 | 66,600 |
| 28 jun 2024 | 7.20 | 7.31 | 7.19 | 7.21 | 7.21 | 25,500 |
| 27 jun 2024 | 7.04 | 7.25 | 7.02 | 7.23 | 7.23 | 35,800 |
| 26 jun 2024 | 7.19 | 7.21 | 7.03 | 7.07 | 7.07 | 74,400 |
| 25 jun 2024 | 7.40 | 7.54 | 7.30 | 7.30 | 7.30 | 228,500 |
| 24 jun 2024 | 7.89 | 8.05 | 7.81 | 7.87 | 7.87 | 91,400 |
| 21 jun 2024 | 7.72 | 8.02 | 7.72 | 7.83 | 7.83 | 48,000 |
| 20 jun 2024 | 7.40 | 7.89 | 7.38 | 7.81 | 7.81 | 41,400 |
| 18 jun 2024 | 9.01 | 9.04 | 8.93 | 8.95 | 8.95 | 80,300 |
| 17 jun 2024 | 8.87 | 8.87 | 8.77 | 8.79 | 8.79 | 39,500 |
| 14 jun 2024 | 9.07 | 9.18 | 9.05 | 9.06 | 9.06 | 40,900 |
| 13 jun 2024 | 8.98 | 9.00 | 8.89 | 8.93 | 8.93 | 40,400 |
| 12 jun 2024 | 9.24 | 9.27 | 8.85 | 8.86 | 8.86 | 16,200 |
| 11 jun 2024 | 9.03 | 9.09 | 8.89 | 8.93 | 8.93 | 31,800 |
| 10 jun 2024 | 9.07 | 9.07 | 8.99 | 9.05 | 9.05 | 15,500 |
| 07 jun 2024 | 9.18 | 9.29 | 9.14 | 9.14 | 9.14 | 10,700 |
| 06 jun 2024 | 9.06 | 9.29 | 9.02 | 9.20 | 9.20 | 20,700 |
| 05 jun 2024 | 9.04 | 9.29 | 8.96 | 9.23 | 9.23 | 48,900 |
| 04 jun 2024 | 9.10 | 9.21 | 9.01 | 9.07 | 9.07 | 48,400 |
| 03 jun 2024 | 9.66 | 9.86 | 9.65 | 9.80 | 9.80 | 38,300 |
| 31 may 2024 | 9.58 | 9.64 | 9.42 | 9.56 | 9.56 | 146,900 |
| 30 may 2024 | 9.80 | 9.84 | 9.60 | 9.77 | 9.77 | 83,800 |
| 29 may 2024 | 9.79 | 9.79 | 9.15 | 9.15 | 9.15 | 78,200 |
| 28 may 2024 | 10.31 | 10.57 | 10.31 | 10.47 | 10.47 | 40,600 |
| 24 may 2024 | 9.31 | 9.55 | 9.31 | 9.50 | 9.50 | 57,600 |
| 23 may 2024 | 8.57 | 9.04 | 8.57 | 8.83 | 8.83 | 48,700 |
| 22 may 2024 | 8.78 | 8.86 | 8.70 | 8.75 | 8.75 | 71,400 |
| 21 may 2024 | 8.89 | 9.13 | 8.89 | 9.07 | 9.07 | 51,300 |
| 20 may 2024 | 9.09 | 9.14 | 8.94 | 8.94 | 8.94 | 23,100 |
| 17 may 2024 | 8.97 | 9.25 | 8.95 | 9.24 | 9.24 | 37,800 |
| 16 may 2024 | 9.01 | 9.14 | 9.00 | 9.07 | 9.07 | 15,900 |
| 15 may 2024 | 9.13 | 9.23 | 9.12 | 9.20 | 9.20 | 31,600 |
| 14 may 2024 | 9.35 | 9.41 | 9.19 | 9.38 | 9.38 | 152,700 |
| *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.