Olin Corporation (OLN)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

52.70

-0.86

(-1.61%)

A partir del 11:49AM EDT. Mercado abierto.

Periodo de tiempo:

24 abr 2023 - 24 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
24 abr 2024	53.53	53.71	52.64	52.70	52.70	229,295
23 abr 2024	53.49	53.91	53.31	53.56	53.56	647,700
22 abr 2024	53.69	54.41	53.06	53.84	53.84	731,700
19 abr 2024	53.13	53.75	53.04	53.59	53.59	688,800
18 abr 2024	53.63	53.89	52.67	53.17	53.17	699,900
17 abr 2024	53.84	54.13	52.99	53.18	53.18	778,500
16 abr 2024	53.64	53.89	53.06	53.52	53.52	766,800
15 abr 2024	54.91	55.21	53.42	54.00	54.00	999,900
12 abr 2024	55.73	56.26	54.37	54.43	54.43	838,300
11 abr 2024	56.83	57.23	55.77	56.15	56.15	1,008,500
10 abr 2024	57.49	57.77	56.17	56.43	56.43	880,400
09 abr 2024	59.31	59.31	58.35	58.72	58.72	498,400
08 abr 2024	59.00	59.28	58.38	58.38	58.38	506,900
05 abr 2024	58.59	59.07	58.01	58.66	58.66	616,800
04 abr 2024	60.60	60.60	58.81	58.83	58.83	913,300
03 abr 2024	59.51	59.97	59.18	59.43	59.43	877,700
02 abr 2024	59.16	59.75	58.76	59.33	59.33	879,400
01 abr 2024	59.01	59.76	58.82	59.67	59.67	975,500
28 mar 2024	58.25	59.16	58.19	58.80	58.80	930,600
27 mar 2024	57.48	58.29	57.48	58.25	58.25	610,700
26 mar 2024	57.07	57.98	56.65	57.15	57.15	1,585,800
25 mar 2024	56.74	57.03	56.50	56.72	56.72	1,038,100
22 mar 2024	56.93	57.10	56.06	56.56	56.56	1,123,400
21 mar 2024	57.55	57.62	56.88	57.15	57.15	1,220,300
20 mar 2024	56.00	57.48	55.50	57.07	57.07	1,727,000
19 mar 2024	56.88	56.88	55.50	55.96	55.96	1,432,900
18 mar 2024	58.16	58.33	56.86	56.88	56.88	1,255,100
15 mar 2024	57.36	58.70	57.36	58.25	58.25	2,140,600
14 mar 2024	57.68	58.18	57.16	57.63	57.63	792,300
13 mar 2024	56.66	57.94	56.66	57.90	57.90	1,157,500
12 mar 2024	56.62	56.85	56.17	56.41	56.41	915,600
11 mar 2024	56.77	57.22	55.94	56.67	56.67	752,400
08 mar 2024	57.60	57.99	56.64	56.81	56.81	850,700
07 mar 2024	55.85	57.36	55.85	57.30	57.30	1,195,500
06 mar 2024	56.26	56.29	55.01	55.48	55.48	626,200
06 mar 2024	0.2 Dividendo
05 mar 2024	55.39	56.30	55.31	55.42	55.22	903,200
04 mar 2024	54.76	56.15	54.57	55.77	55.57	1,094,000
01 mar 2024	53.86	54.78	53.60	54.67	54.47	1,059,000
29 feb 2024	52.56	53.93	52.43	53.80	53.61	1,257,900
28 feb 2024	51.80	53.22	51.61	52.67	52.48	820,600
27 feb 2024	52.62	52.85	51.96	52.23	52.04	840,500
26 feb 2024	51.97	52.85	51.68	52.25	52.06	632,300
23 feb 2024	52.41	53.01	51.96	52.59	52.40	746,000
22 feb 2024	51.66	52.91	51.66	52.31	52.12	783,700
21 feb 2024	51.18	52.23	50.86	51.86	51.67	703,500
20 feb 2024	50.92	52.56	50.06	51.15	50.97	1,204,800
16 feb 2024	52.61	53.59	52.21	52.55	52.36	891,700
15 feb 2024	51.44	53.09	51.05	52.77	52.58	1,130,700
14 feb 2024	51.06	51.48	50.47	50.91	50.73	673,100
13 feb 2024	51.12	51.15	49.84	50.61	50.43	1,093,600
12 feb 2024	51.32	52.73	51.30	52.45	52.26	812,800
09 feb 2024	51.20	51.31	50.63	51.28	51.09	568,400
08 feb 2024	50.74	51.46	50.15	51.12	50.94	818,500
07 feb 2024	50.79	50.91	50.17	50.78	50.60	676,200
06 feb 2024	49.83	51.03	49.67	50.63	50.45	1,001,100
05 feb 2024	50.21	50.38	49.60	49.83	49.65	1,039,100
02 feb 2024	51.67	51.99	50.48	51.35	51.16	1,654,000
01 feb 2024	52.54	52.75	51.52	52.61	52.42	1,103,000
31 ene 2024	53.48	54.00	52.02	52.07	51.88	1,231,900
30 ene 2024	55.63	55.63	52.61	53.48	53.29	2,716,200
29 ene 2024	55.50	56.09	54.42	56.04	55.84	1,392,100
26 ene 2024	55.02	56.56	53.76	55.15	54.95	2,864,900
25 ene 2024	51.30	52.23	50.74	51.75	51.56	1,692,800
24 ene 2024	51.18	51.96	50.49	50.80	50.62	1,391,800
23 ene 2024	52.27	52.56	51.46	51.68	51.49	1,404,000
22 ene 2024	51.01	52.18	50.76	51.62	51.43	1,117,700
19 ene 2024	50.58	51.15	50.11	51.05	50.87	885,100
18 ene 2024	50.56	51.13	49.96	50.70	50.52	917,600
17 ene 2024	50.46	50.94	49.83	50.37	50.19	632,000
16 ene 2024	51.19	51.45	50.41	51.22	51.04	1,109,600
12 ene 2024	52.63	53.08	51.54	51.76	51.57	627,300
11 ene 2024	52.38	52.38	51.34	51.87	51.68	825,100
10 ene 2024	51.98	52.46	51.92	52.35	52.16	1,002,400
09 ene 2024	52.84	52.84	51.86	52.39	52.20	917,600
08 ene 2024	52.41	53.49	51.84	53.27	53.08	833,200
05 ene 2024	52.09	53.42	51.69	52.62	52.43	1,286,200
04 ene 2024	52.88	53.46	52.24	52.27	52.08	938,600
03 ene 2024	53.74	53.93	52.45	52.93	52.74	775,700
02 ene 2024	53.64	55.18	53.55	54.27	54.07	779,300
29 dic 2023	54.35	54.54	53.82	53.95	53.76	766,200
28 dic 2023	54.86	55.17	54.06	54.43	54.23	449,400
27 dic 2023	55.25	55.52	54.89	55.05	54.85	1,041,400
26 dic 2023	54.00	55.54	53.99	55.15	54.95	755,500
22 dic 2023	52.93	54.00	52.92	53.90	53.71	981,400
21 dic 2023	52.74	52.86	51.99	52.68	52.49	594,900
20 dic 2023	53.02	53.60	52.13	52.15	51.96	1,092,500
19 dic 2023	52.90	53.91	52.76	53.23	53.04	1,449,300
18 dic 2023	53.34	53.55	52.25	52.52	52.33	1,070,800
15 dic 2023	52.68	53.11	52.23	52.70	52.51	3,418,900
14 dic 2023	50.99	53.31	50.96	52.89	52.70	3,216,700
13 dic 2023	48.00	50.08	47.65	50.00	49.82	1,407,900
12 dic 2023	49.83	49.83	47.90	47.98	47.81	1,201,000
11 dic 2023	49.72	50.42	49.51	49.89	49.71	1,127,500
08 dic 2023	49.90	50.71	49.44	49.98	49.80	1,719,900
07 dic 2023	49.27	50.19	48.90	49.69	49.51	1,077,800
06 dic 2023	49.29	50.06	48.89	49.43	49.25	3,013,100
05 dic 2023	49.72	49.93	48.55	49.04	48.86	1,378,300
04 dic 2023	48.27	50.65	48.27	50.19	50.01	2,112,400
01 dic 2023	47.13	48.48	47.06	48.34	48.17	1,407,600
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...

S&P 5005,055.87-14.68(-0.29%)

Dow Jones38,333.31-170.38(-0.44%)

Nasdaq15,685.46-11.18(-0.07%)

Russell 20001,991.48-11.16(-0.56%)

Petróleo82.59-0.77(-0.92%)

Oro2,339.00-3.10(-0.13%)

Olin Corporation (OLN)

S&P 500
5,055.87
-14.68(-0.29%)

Dow Jones
38,333.31
-170.38(-0.44%)

Nasdaq
15,685.46
-11.18(-0.07%)

Russell 2000
1,991.48
-11.16(-0.56%)

Petróleo
82.59
-0.77(-0.92%)

Oro
2,339.00
-3.10(-0.13%)