U.S. markets closed

Ormat Technologies, Inc. (ORA)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
72.48-0.63 (-0.86%)
Al cierre: 04:00PM EDT
72.48 +0.04 (+0.06%)
Fuera de horario: 04:01PM EDT
Periodo de tiempo:
16 may 2023 - 16 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
16 may 202472.5072.7971.8972.4872.48358,476
15 may 202474.4074.8672.5273.1173.11464,200
14 may 202471.7973.6471.6573.2073.20711,500
13 may 202470.5771.3870.4870.6570.65321,600
10 may 202469.4270.3168.8370.2970.29358,900
09 may 202470.6071.2767.5668.9368.93745,500
08 may 202467.5568.8467.1468.4968.49349,100
07 may 202468.0969.3067.9568.0468.04589,900
06 may 202467.9568.4467.3267.6467.64346,400
03 may 202467.8168.2666.9667.5067.50277,900
02 may 202467.1667.2666.0366.7166.71438,400
01 may 202464.3666.8364.1365.7465.74384,900
30 abr 202463.6864.0063.3263.8363.83374,200
29 abr 202463.6864.7563.6464.4864.48528,400
26 abr 202463.5563.9262.5163.1163.11686,300
25 abr 202464.3664.6963.1563.7863.78462,700
24 abr 202464.7565.1364.2164.9964.99452,700
23 abr 202464.5065.5864.5065.1765.17357,200
22 abr 202464.4264.8963.8464.5764.57413,700
19 abr 202462.6163.7862.3463.7563.751,245,300
18 abr 202462.7463.1361.8662.9262.92663,400
17 abr 202460.0662.9059.5762.1162.11842,700
16 abr 202460.5360.7059.4159.9459.94504,400
15 abr 202464.3864.3860.3060.9760.97906,000
12 abr 202465.9966.5363.8964.3064.30743,000
11 abr 202465.3866.2664.1666.0866.08610,300
10 abr 202465.0165.0463.7864.5964.59521,500
09 abr 202465.0066.4164.8766.4066.40446,100
08 abr 202464.1365.1164.0064.8464.84334,300
05 abr 202463.7764.5463.4063.7363.73264,000
04 abr 202464.3665.3164.0864.1364.13337,200
03 abr 202463.3564.5263.0264.3664.36420,300
02 abr 202463.7364.2463.3463.8163.81414,700
01 abr 202465.9666.2964.2865.0965.09347,000
28 mar 202466.1767.2566.0566.1966.19456,200
27 mar 202465.7966.3365.3966.2966.29639,100
26 mar 202465.4065.8364.2265.2365.23509,200
25 mar 202466.3767.0165.5465.6365.63322,500
22 mar 202466.7166.7165.9466.3166.31355,100
21 mar 202466.2167.0065.7266.2866.28405,300
20 mar 202464.6066.3764.3965.8665.86386,800
19 mar 202463.6565.1963.6164.5564.55349,700
18 mar 202464.0364.1363.0163.4863.48283,400
15 mar 202463.5864.6363.2763.8263.82730,900
14 mar 202464.9064.9063.0463.9363.93363,700
13 mar 202465.0265.9164.5464.7064.70338,200
12 mar 202466.9566.9565.3265.5265.52420,400
11 mar 202468.8269.8167.3667.7667.76516,400
08 mar 202466.4969.0866.4968.8268.82613,000
07 mar 202465.2666.3264.9265.7765.77362,100
06 mar 202465.3365.6464.9765.0265.02256,600
05 mar 202465.6866.0764.1564.5164.51486,900
05 mar 20240.12 Dividendo
04 mar 202465.6166.1664.9165.6765.55385,300
01 mar 202465.1466.4964.0465.8165.69392,600
29 feb 202465.3166.2664.5665.1565.03834,200
28 feb 202464.5464.9764.1564.4964.37378,400
27 feb 202464.5465.2463.9464.9864.86419,900
26 feb 202464.2165.3363.2963.8363.71673,200
23 feb 202464.0565.1163.4264.4364.31428,700
22 feb 202464.8065.7662.7263.9963.871,034,400
21 feb 202465.9567.2865.7167.2267.10681,700
20 feb 202466.6567.4966.2966.8466.72441,500
16 feb 202466.4868.3266.2467.1267.00405,400
15 feb 202465.5167.6365.3967.3667.24374,300
14 feb 202464.9165.7864.4165.3465.22342,000
13 feb 202465.4965.9764.0664.3364.21450,000
12 feb 202465.3368.0065.3367.5467.42363,600
09 feb 202464.1565.4364.1265.0764.95320,300
08 feb 202464.9864.9863.5864.0463.92377,600
07 feb 202466.0266.3665.0665.4965.37483,000
06 feb 202464.0865.7263.8665.5765.45467,500
05 feb 202464.4264.8163.5664.2164.09386,600
02 feb 202465.0666.1364.0465.5565.43364,600
01 feb 202465.3766.5465.0166.3966.27373,200
31 ene 202466.1266.5964.4364.6864.56561,800
30 ene 202465.8766.2165.3765.6465.52576,200
29 ene 202465.2666.1664.5166.1266.00422,100
26 ene 202466.9967.1465.0265.0964.97312,300
25 ene 202466.0067.1665.5466.3466.22562,100
24 ene 202467.4667.4765.3265.4965.37547,500
23 ene 202468.2968.2966.4766.4866.36517,400
22 ene 202467.0768.4966.5867.3467.22378,200
19 ene 202466.7566.7565.2066.7066.58525,800
18 ene 202466.6567.1065.5466.6966.57509,900
17 ene 202466.1566.6665.4466.1866.06566,800
16 ene 202469.3269.3267.0267.0466.92596,700
12 ene 202471.4171.7569.5269.9569.82360,300
11 ene 202471.0071.0069.1670.6370.50529,000
10 ene 202472.2372.5071.0971.4671.33472,700
09 ene 202472.8673.4272.2472.5072.37398,600
08 ene 202472.6373.9572.3373.7073.57299,400
05 ene 202474.0175.2873.1873.2873.15382,900
04 ene 202475.2175.3473.4574.7374.59445,200
03 ene 202475.5476.0774.5175.5075.36441,500
02 ene 202475.6576.8875.1176.4376.29356,100
29 dic 202376.7477.0875.7575.7975.65337,200
28 dic 202376.6077.2576.4077.0876.94264,200
27 dic 202376.8577.6276.4576.9876.84186,000
26 dic 202375.7477.1975.3076.7676.62201,100
*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...