U.S. markets closed
F S&P 500
5,018.25 -30.75 (-0.61%) F Dow Jones
37,799.00 -208.00 (-0.55%) F Nasdaq
17,416.00 -131.25 (-0.75%) E-mini Russell 2000 Index Futur
1,944.60 -13.50 (-0.69%) Petróleo
83.85 +1.12 (+1.35%) Oro
2,398.30 +0.30 (+0.01%)
Oshkosh Corporation (OSK)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
Al cierre: 04:00PM EDT
Fuera de horario:
Periodo de tiempo:
18 abr 2023 - 18 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 18 abr 2024 | 119.12 | 120.05 | 117.25 | 117.66 | 117.66 | 305,202 |
| 17 abr 2024 | 120.82 | 120.82 | 117.53 | 118.61 | 118.61 | 322,800 |
| 16 abr 2024 | 119.42 | 120.90 | 118.55 | 120.06 | 120.06 | 304,000 |
| 15 abr 2024 | 123.29 | 123.86 | 120.10 | 120.33 | 120.33 | 416,800 |
| 12 abr 2024 | 122.77 | 123.85 | 121.60 | 122.01 | 122.01 | 308,000 |
| 11 abr 2024 | 124.25 | 124.42 | 123.19 | 123.64 | 123.64 | 334,700 |
| 10 abr 2024 | 123.12 | 125.08 | 122.11 | 124.24 | 124.24 | 288,200 |
| 09 abr 2024 | 127.68 | 127.94 | 124.97 | 125.08 | 125.08 | 487,000 |
| 08 abr 2024 | 127.43 | 127.98 | 126.47 | 126.96 | 126.96 | 405,000 |
| 05 abr 2024 | 125.09 | 127.70 | 125.09 | 127.15 | 127.15 | 343,300 |
| 04 abr 2024 | 127.98 | 127.98 | 123.84 | 124.61 | 124.61 | 458,800 |
| 03 abr 2024 | 123.40 | 127.21 | 122.96 | 126.96 | 126.96 | 611,300 |
| 02 abr 2024 | 122.41 | 123.76 | 122.22 | 123.30 | 123.30 | 339,700 |
| 01 abr 2024 | 125.00 | 125.35 | 123.00 | 123.17 | 123.17 | 333,300 |
| 28 mar 2024 | 123.50 | 124.99 | 123.34 | 124.71 | 124.71 | 506,600 |
| 27 mar 2024 | 121.50 | 123.62 | 120.34 | 123.55 | 123.55 | 365,300 |
| 26 mar 2024 | 120.38 | 121.18 | 120.18 | 120.38 | 120.38 | 326,400 |
| 25 mar 2024 | 119.80 | 121.02 | 119.80 | 120.22 | 120.22 | 326,600 |
| 22 mar 2024 | 121.33 | 121.65 | 119.77 | 119.86 | 119.86 | 409,600 |
| 21 mar 2024 | 119.22 | 121.87 | 118.77 | 121.33 | 121.33 | 502,000 |
| 20 mar 2024 | 117.14 | 119.18 | 116.81 | 118.45 | 118.45 | 485,200 |
| 19 mar 2024 | 115.99 | 118.24 | 115.99 | 117.42 | 117.42 | 500,800 |
| 18 mar 2024 | 115.32 | 116.67 | 115.01 | 116.40 | 116.40 | 651,100 |
| 15 mar 2024 | 113.99 | 116.64 | 113.99 | 115.16 | 115.16 | 1,086,100 |
| 14 mar 2024 | 116.03 | 116.20 | 113.78 | 114.62 | 114.62 | 471,800 |
| 13 mar 2024 | 114.26 | 116.67 | 114.26 | 115.97 | 115.97 | 410,500 |
| 12 mar 2024 | 115.58 | 115.78 | 114.12 | 114.61 | 114.61 | 361,000 |
| 11 mar 2024 | 113.65 | 115.76 | 113.28 | 115.35 | 115.35 | 634,400 |
| 08 mar 2024 | 114.85 | 116.47 | 113.61 | 114.25 | 114.25 | 513,000 |
| 07 mar 2024 | 112.04 | 114.18 | 112.04 | 114.02 | 114.02 | 429,300 |
| 06 mar 2024 | 109.28 | 112.15 | 108.70 | 111.28 | 111.28 | 518,000 |
| 05 mar 2024 | 111.24 | 111.24 | 108.25 | 108.44 | 108.44 | 646,400 |
| 04 mar 2024 | 112.35 | 113.40 | 111.97 | 112.00 | 112.00 | 543,000 |
| 01 mar 2024 | 112.49 | 112.65 | 111.07 | 111.79 | 111.79 | 523,100 |
| 29 feb 2024 | 110.35 | 111.06 | 109.27 | 110.86 | 110.86 | 668,700 |
| 28 feb 2024 | 109.31 | 110.51 | 109.01 | 109.56 | 109.56 | 445,800 |
| 27 feb 2024 | 109.49 | 109.61 | 108.59 | 109.47 | 109.47 | 525,200 |
| 26 feb 2024 | 108.53 | 109.24 | 107.83 | 109.08 | 109.08 | 467,600 |
| 23 feb 2024 | 108.00 | 109.26 | 107.24 | 108.86 | 108.86 | 712,300 |
| 22 feb 2024 | 109.77 | 109.77 | 107.17 | 107.49 | 107.49 | 667,900 |
| 21 feb 2024 | 108.25 | 109.57 | 107.85 | 109.02 | 109.02 | 472,400 |
| 20 feb 2024 | 107.38 | 108.46 | 106.73 | 108.25 | 108.25 | 647,200 |
| 16 feb 2024 | 111.10 | 111.99 | 108.47 | 108.65 | 108.65 | 539,500 |
| 15 feb 2024 | 110.22 | 111.74 | 109.81 | 111.66 | 111.66 | 403,200 |
| 14 feb 2024 | 108.16 | 110.52 | 108.16 | 110.43 | 110.43 | 505,900 |
| 14 feb 2024 | 0.46 Dividendo | |||||
| 13 feb 2024 | 110.04 | 110.05 | 106.98 | 107.88 | 107.42 | 816,200 |
| 12 feb 2024 | 112.07 | 113.77 | 111.82 | 113.32 | 112.84 | 408,500 |
| 09 feb 2024 | 113.00 | 113.08 | 110.90 | 111.89 | 111.41 | 605,700 |
| 08 feb 2024 | 112.24 | 113.25 | 111.75 | 113.13 | 112.65 | 499,700 |
| 07 feb 2024 | 112.60 | 113.02 | 111.30 | 111.90 | 111.42 | 794,900 |
| 06 feb 2024 | 112.15 | 112.88 | 110.87 | 111.92 | 111.44 | 799,300 |
| 05 feb 2024 | 112.50 | 112.98 | 110.82 | 112.15 | 111.67 | 344,200 |
| 02 feb 2024 | 112.15 | 113.97 | 111.92 | 113.43 | 112.95 | 372,700 |
| 01 feb 2024 | 111.20 | 112.98 | 110.15 | 112.72 | 112.24 | 488,000 |
| 31 ene 2024 | 114.26 | 114.44 | 109.82 | 110.10 | 109.63 | 747,400 |
| 30 ene 2024 | 110.00 | 115.63 | 107.11 | 113.97 | 113.48 | 1,440,200 |
| 29 ene 2024 | 110.34 | 113.09 | 110.27 | 112.80 | 112.32 | 1,034,600 |
| 26 ene 2024 | 110.79 | 112.27 | 110.42 | 110.48 | 110.01 | 472,600 |
| 25 ene 2024 | 108.68 | 113.08 | 108.67 | 110.55 | 110.08 | 805,500 |
| 24 ene 2024 | 108.89 | 109.08 | 106.11 | 106.62 | 106.17 | 454,700 |
| 23 ene 2024 | 109.55 | 109.73 | 107.47 | 108.00 | 107.54 | 389,100 |
| 22 ene 2024 | 107.43 | 109.93 | 107.43 | 108.48 | 108.02 | 475,300 |
| 19 ene 2024 | 104.81 | 106.92 | 103.62 | 106.89 | 106.43 | 581,200 |
| 18 ene 2024 | 104.00 | 105.12 | 103.27 | 104.78 | 104.33 | 343,800 |
| 17 ene 2024 | 103.84 | 104.29 | 102.67 | 103.16 | 102.72 | 371,500 |
| 16 ene 2024 | 104.64 | 105.50 | 103.85 | 105.46 | 105.01 | 255,300 |
| 12 ene 2024 | 107.23 | 107.55 | 105.13 | 105.50 | 105.05 | 221,300 |
| 11 ene 2024 | 105.85 | 106.32 | 104.65 | 106.05 | 105.60 | 273,800 |
| 10 ene 2024 | 106.49 | 106.97 | 105.25 | 106.13 | 105.68 | 306,900 |
| 09 ene 2024 | 105.46 | 106.61 | 104.48 | 106.50 | 106.05 | 336,200 |
| 08 ene 2024 | 104.89 | 106.59 | 103.94 | 106.44 | 105.99 | 361,300 |
| 05 ene 2024 | 103.36 | 105.91 | 103.21 | 105.29 | 104.84 | 421,600 |
| 04 ene 2024 | 103.86 | 104.73 | 103.68 | 103.80 | 103.36 | 373,500 |
| 03 ene 2024 | 106.18 | 106.18 | 103.72 | 103.78 | 103.34 | 404,200 |
| 02 ene 2024 | 107.78 | 109.02 | 106.94 | 107.33 | 106.87 | 424,200 |
| 29 dic 2023 | 109.11 | 109.90 | 108.08 | 108.41 | 107.95 | 424,400 |
| 28 dic 2023 | 107.98 | 109.42 | 107.98 | 109.22 | 108.75 | 320,500 |
| 27 dic 2023 | 109.05 | 109.41 | 108.19 | 108.44 | 107.98 | 236,600 |
| 26 dic 2023 | 107.90 | 109.76 | 107.86 | 109.15 | 108.68 | 407,800 |
| 22 dic 2023 | 107.11 | 108.37 | 106.64 | 107.69 | 107.23 | 246,900 |
| 21 dic 2023 | 106.93 | 107.14 | 106.05 | 106.95 | 106.49 | 350,600 |
| 20 dic 2023 | 107.88 | 108.99 | 105.72 | 105.79 | 105.34 | 485,000 |
| 19 dic 2023 | 107.00 | 108.54 | 106.61 | 108.46 | 108.00 | 389,500 |
| 18 dic 2023 | 107.69 | 107.87 | 105.06 | 105.95 | 105.50 | 599,100 |
| 15 dic 2023 | 107.00 | 108.58 | 106.62 | 107.30 | 106.84 | 909,000 |
| 14 dic 2023 | 104.89 | 108.17 | 104.89 | 107.38 | 106.92 | 588,200 |
| 13 dic 2023 | 101.05 | 103.38 | 99.69 | 103.23 | 102.79 | 518,600 |
| 12 dic 2023 | 101.84 | 101.98 | 100.56 | 101.06 | 100.63 | 370,100 |
| 11 dic 2023 | 100.08 | 102.00 | 100.06 | 101.88 | 101.45 | 481,100 |
| 08 dic 2023 | 98.67 | 100.67 | 98.67 | 99.82 | 99.39 | 280,800 |
| 07 dic 2023 | 98.60 | 99.50 | 98.03 | 98.82 | 98.40 | 441,800 |
| 06 dic 2023 | 98.91 | 100.55 | 98.46 | 98.66 | 98.24 | 271,800 |
| 05 dic 2023 | 99.27 | 99.48 | 98.13 | 98.44 | 98.02 | 289,100 |
| 04 dic 2023 | 99.19 | 100.63 | 98.85 | 99.89 | 99.46 | 453,300 |
| 01 dic 2023 | 97.44 | 100.09 | 97.44 | 99.97 | 99.54 | 474,000 |
| 30 nov 2023 | 97.22 | 97.81 | 96.47 | 97.29 | 96.88 | 487,200 |
| 29 nov 2023 | 96.83 | 97.97 | 96.23 | 96.74 | 96.33 | 462,600 |
| 28 nov 2023 | 96.79 | 97.31 | 95.55 | 95.87 | 95.46 | 316,600 |
| 27 nov 2023 | 96.78 | 97.40 | 96.38 | 97.09 | 96.68 | 423,500 |
| *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.