U.S. markets closed
F S&P 500
5,107.25 +15.75 (+0.31%) F Dow Jones
38,616.00 +234.00 (+0.61%) F Nasdaq
17,767.00 +117.25 (+0.66%) E-mini Russell 2000 Index Futur
2,023.50 -3.70 (-0.18%) Petróleo
79.08 +0.13 (+0.16%) Oro
2,310.80 +1.20 (+0.05%)
Osisko Gold Royalties Ltd (OR)
NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 02 may 2024 | 15.43 | 15.76 | 15.31 | 15.60 | 15.60 | 385,400 |
| 01 may 2024 | 15.46 | 15.75 | 15.31 | 15.49 | 15.49 | 574,000 |
| 30 abr 2024 | 15.70 | 15.85 | 15.36 | 15.39 | 15.39 | 649,000 |
| 29 abr 2024 | 16.09 | 16.15 | 15.84 | 16.07 | 16.07 | 322,000 |
| 26 abr 2024 | 16.08 | 16.10 | 15.84 | 16.05 | 16.05 | 401,900 |
| 25 abr 2024 | 15.63 | 16.00 | 15.52 | 15.94 | 15.94 | 579,900 |
| 24 abr 2024 | 15.60 | 15.88 | 15.59 | 15.74 | 15.74 | 447,400 |
| 23 abr 2024 | 15.30 | 15.78 | 15.30 | 15.78 | 15.78 | 707,600 |
| 22 abr 2024 | 15.60 | 15.80 | 15.36 | 15.44 | 15.44 | 1,061,600 |
| 19 abr 2024 | 16.17 | 16.37 | 16.06 | 16.11 | 16.11 | 457,400 |
| 18 abr 2024 | 16.25 | 16.32 | 16.01 | 16.16 | 16.16 | 428,200 |
| 17 abr 2024 | 15.90 | 16.24 | 15.89 | 16.14 | 16.14 | 681,700 |
| 16 abr 2024 | 15.75 | 16.08 | 15.71 | 15.81 | 15.81 | 846,900 |
| 15 abr 2024 | 16.20 | 16.23 | 15.84 | 16.00 | 16.00 | 835,700 |
| 12 abr 2024 | 16.63 | 16.81 | 16.06 | 16.12 | 16.12 | 1,243,700 |
| 11 abr 2024 | 16.37 | 16.47 | 16.09 | 16.43 | 16.43 | 607,200 |
| 10 abr 2024 | 15.98 | 16.26 | 15.83 | 16.26 | 16.26 | 965,600 |
| 09 abr 2024 | 16.54 | 16.56 | 16.11 | 16.37 | 16.37 | 1,303,100 |
| 08 abr 2024 | 16.50 | 16.60 | 16.08 | 16.28 | 16.28 | 700,500 |
| 05 abr 2024 | 16.15 | 16.58 | 16.07 | 16.36 | 16.36 | 1,605,600 |
| 04 abr 2024 | 16.55 | 16.55 | 16.17 | 16.19 | 16.19 | 767,900 |
| 03 abr 2024 | 16.37 | 16.55 | 16.25 | 16.48 | 16.48 | 925,100 |
| 02 abr 2024 | 16.64 | 16.76 | 16.35 | 16.41 | 16.41 | 684,900 |
| 01 abr 2024 | 16.68 | 16.79 | 16.39 | 16.56 | 16.56 | 972,600 |
| 28 mar 2024 | 16.17 | 16.55 | 15.95 | 16.42 | 16.42 | 914,700 |
| 27 mar 2024 | 15.72 | 15.98 | 15.63 | 15.98 | 15.98 | 617,000 |
| 27 mar 2024 | 0.044 Dividendo | |||||
| 26 mar 2024 | 16.06 | 16.08 | 15.64 | 15.66 | 15.62 | 525,800 |
| 25 mar 2024 | 15.65 | 15.97 | 15.65 | 15.78 | 15.74 | 407,900 |
| 22 mar 2024 | 15.68 | 15.83 | 15.52 | 15.61 | 15.57 | 616,300 |
| 21 mar 2024 | 16.14 | 16.23 | 15.71 | 15.76 | 15.72 | 561,400 |
| 20 mar 2024 | 15.44 | 16.00 | 15.42 | 15.99 | 15.95 | 933,600 |
| 19 mar 2024 | 15.72 | 15.76 | 15.45 | 15.49 | 15.45 | 522,800 |
| 18 mar 2024 | 15.93 | 16.19 | 15.79 | 15.83 | 15.79 | 1,234,700 |
| 15 mar 2024 | 15.85 | 16.00 | 15.78 | 15.97 | 15.93 | 1,400,800 |
| 14 mar 2024 | 16.04 | 16.17 | 15.77 | 15.87 | 15.83 | 717,200 |
| 13 mar 2024 | 16.13 | 16.31 | 15.98 | 16.18 | 16.13 | 1,043,800 |
| 12 mar 2024 | 15.79 | 16.19 | 15.74 | 16.05 | 16.00 | 1,137,700 |
| 11 mar 2024 | 16.18 | 16.50 | 16.02 | 16.10 | 16.05 | 1,813,900 |
| 08 mar 2024 | 15.99 | 16.21 | 15.95 | 16.16 | 16.11 | 906,100 |
| 07 mar 2024 | 16.09 | 16.18 | 15.83 | 15.90 | 15.86 | 1,309,400 |
| 06 mar 2024 | 15.53 | 16.08 | 15.51 | 16.03 | 15.98 | 1,198,900 |
| 05 mar 2024 | 15.52 | 15.56 | 15.12 | 15.48 | 15.44 | 1,603,700 |
| 04 mar 2024 | 15.35 | 15.68 | 15.26 | 15.39 | 15.35 | 1,862,600 |
| 01 mar 2024 | 14.69 | 15.43 | 14.55 | 15.16 | 15.12 | 1,706,000 |
| 29 feb 2024 | 13.94 | 14.60 | 13.90 | 14.59 | 14.55 | 914,900 |
| 28 feb 2024 | 13.89 | 13.89 | 13.66 | 13.76 | 13.72 | 462,000 |
| 27 feb 2024 | 14.09 | 14.18 | 13.88 | 13.91 | 13.87 | 836,800 |
| 26 feb 2024 | 14.00 | 14.07 | 13.82 | 14.05 | 14.01 | 845,900 |
| 23 feb 2024 | 13.81 | 14.24 | 13.63 | 14.20 | 14.16 | 969,100 |
| 22 feb 2024 | 13.85 | 13.89 | 13.63 | 13.75 | 13.71 | 1,362,600 |
| 21 feb 2024 | 13.75 | 14.19 | 12.77 | 13.85 | 13.81 | 1,734,900 |
| 20 feb 2024 | 14.24 | 14.31 | 13.91 | 14.09 | 14.05 | 1,269,900 |
| 16 feb 2024 | 14.13 | 14.28 | 14.02 | 14.15 | 14.11 | 684,000 |
| 15 feb 2024 | 14.26 | 14.53 | 14.15 | 14.18 | 14.14 | 962,200 |
| 14 feb 2024 | 14.23 | 14.28 | 14.06 | 14.08 | 14.04 | 570,500 |
| 13 feb 2024 | 14.51 | 14.57 | 14.05 | 14.20 | 14.16 | 1,548,200 |
| 12 feb 2024 | 14.54 | 14.95 | 14.51 | 14.89 | 14.85 | 888,400 |
| 09 feb 2024 | 14.65 | 14.76 | 14.57 | 14.64 | 14.60 | 839,600 |
| 08 feb 2024 | 15.04 | 15.10 | 14.56 | 14.64 | 14.60 | 1,323,500 |
| 07 feb 2024 | 14.96 | 15.13 | 14.90 | 15.11 | 15.07 | 764,000 |
| 06 feb 2024 | 14.84 | 15.31 | 14.77 | 14.99 | 14.95 | 1,539,900 |
| 05 feb 2024 | 14.58 | 14.78 | 14.41 | 14.69 | 14.65 | 686,500 |
| 02 feb 2024 | 15.00 | 15.00 | 14.44 | 14.84 | 14.80 | 851,900 |
| 01 feb 2024 | 14.56 | 15.05 | 14.56 | 15.00 | 14.96 | 608,100 |
| 31 ene 2024 | 14.50 | 14.85 | 14.49 | 14.56 | 14.52 | 829,700 |
| 30 ene 2024 | 14.38 | 14.48 | 14.26 | 14.46 | 14.42 | 423,300 |
| 29 ene 2024 | 14.13 | 14.37 | 14.01 | 14.35 | 14.31 | 525,400 |
| 26 ene 2024 | 14.27 | 14.32 | 14.05 | 14.05 | 14.01 | 436,500 |
| 25 ene 2024 | 14.52 | 14.52 | 14.18 | 14.23 | 14.19 | 846,200 |
| 24 ene 2024 | 14.76 | 14.78 | 14.21 | 14.34 | 14.30 | 710,300 |
| 23 ene 2024 | 14.39 | 14.53 | 14.22 | 14.48 | 14.44 | 375,000 |
| 22 ene 2024 | 14.03 | 14.30 | 14.01 | 14.24 | 14.20 | 324,800 |
| 19 ene 2024 | 14.31 | 14.31 | 13.90 | 14.18 | 14.14 | 868,800 |
| 18 ene 2024 | 14.26 | 14.42 | 14.16 | 14.16 | 14.12 | 632,500 |
| 17 ene 2024 | 14.29 | 14.41 | 14.07 | 14.19 | 14.15 | 998,500 |
| 16 ene 2024 | 14.43 | 14.72 | 14.30 | 14.57 | 14.53 | 1,025,100 |
| 12 ene 2024 | 14.23 | 14.56 | 14.10 | 14.50 | 14.46 | 886,400 |
| 11 ene 2024 | 13.92 | 13.95 | 13.58 | 13.86 | 13.82 | 610,000 |
| 10 ene 2024 | 13.76 | 13.89 | 13.71 | 13.88 | 13.84 | 464,700 |
| 09 ene 2024 | 13.84 | 13.87 | 13.57 | 13.79 | 13.75 | 729,600 |
| 08 ene 2024 | 13.47 | 13.75 | 13.37 | 13.71 | 13.67 | 452,000 |
| 05 ene 2024 | 13.86 | 14.10 | 13.48 | 13.61 | 13.57 | 1,145,300 |
| 04 ene 2024 | 13.78 | 13.94 | 13.69 | 13.94 | 13.90 | 451,700 |
| 03 ene 2024 | 13.81 | 13.87 | 13.65 | 13.75 | 13.71 | 548,000 |
| 02 ene 2024 | 14.25 | 14.36 | 13.99 | 14.08 | 14.04 | 709,200 |
| 29 dic 2023 | 14.22 | 14.34 | 14.17 | 14.28 | 14.24 | 326,600 |
| 28 dic 2023 | 14.62 | 14.69 | 14.32 | 14.34 | 14.30 | 477,200 |
| 28 dic 2023 | 0.045 Dividendo | |||||
| 27 dic 2023 | 14.87 | 14.98 | 14.73 | 14.78 | 14.69 | 587,500 |
| 26 dic 2023 | 14.75 | 14.83 | 14.59 | 14.75 | 14.66 | 193,500 |
| 22 dic 2023 | 14.87 | 15.20 | 14.67 | 14.69 | 14.60 | 747,700 |
| 21 dic 2023 | 14.63 | 14.78 | 14.55 | 14.66 | 14.57 | 486,600 |
| 20 dic 2023 | 14.90 | 14.99 | 14.42 | 14.42 | 14.34 | 679,400 |
| 19 dic 2023 | 14.50 | 14.97 | 14.42 | 14.86 | 14.77 | 623,600 |
| 18 dic 2023 | 14.48 | 14.52 | 14.25 | 14.45 | 14.37 | 565,300 |
| 15 dic 2023 | 14.34 | 14.44 | 14.21 | 14.34 | 14.26 | 2,186,300 |
| 14 dic 2023 | 14.13 | 14.82 | 14.13 | 14.41 | 14.33 | 1,754,100 |
| 13 dic 2023 | 13.30 | 13.91 | 13.23 | 13.90 | 13.82 | 1,193,500 |
| 12 dic 2023 | 13.74 | 13.74 | 13.07 | 13.31 | 13.23 | 985,700 |
| *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.