Park-Ohio Holdings Corp. (PKOH)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 02:52PM EDT. Mercado abierto.
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 | 26.09 | 26.89 | 26.08 | 26.31 | 26.31 | 10,035 |
| 01 may 2024 | 25.94 | 26.32 | 25.05 | 25.90 | 25.90 | 28,300 |
| 30 abr 2024 | 24.56 | 26.03 | 24.10 | 25.53 | 25.53 | 37,500 |
| 29 abr 2024 | 24.35 | 24.74 | 24.16 | 24.56 | 24.56 | 17,700 |
| 26 abr 2024 | 23.67 | 24.11 | 23.54 | 24.09 | 24.09 | 12,700 |
| 25 abr 2024 | 23.51 | 23.75 | 23.26 | 23.39 | 23.39 | 28,500 |
| 24 abr 2024 | 23.99 | 23.99 | 23.42 | 23.96 | 23.96 | 16,800 |
| 23 abr 2024 | 23.96 | 24.10 | 23.76 | 23.91 | 23.91 | 6,400 |
| 22 abr 2024 | 24.34 | 24.34 | 23.40 | 23.55 | 23.55 | 24,400 |
| 19 abr 2024 | 23.00 | 23.91 | 23.00 | 23.90 | 23.90 | 15,000 |
| 18 abr 2024 | 23.63 | 23.66 | 23.01 | 23.08 | 23.08 | 22,600 |
| 17 abr 2024 | 24.92 | 24.92 | 23.31 | 23.31 | 23.31 | 13,800 |
| 16 abr 2024 | 24.29 | 24.33 | 23.76 | 24.14 | 24.14 | 12,700 |
| 15 abr 2024 | 25.26 | 25.26 | 24.36 | 24.36 | 24.36 | 13,500 |
| 12 abr 2024 | 25.49 | 26.37 | 25.27 | 25.27 | 25.27 | 9,800 |
| 11 abr 2024 | 25.60 | 25.60 | 25.14 | 25.54 | 25.54 | 14,500 |
| 10 abr 2024 | 25.00 | 25.95 | 25.00 | 25.60 | 25.60 | 26,600 |
| 09 abr 2024 | 26.15 | 26.24 | 25.28 | 25.58 | 25.58 | 26,000 |
| 08 abr 2024 | 25.76 | 26.29 | 25.61 | 26.18 | 26.18 | 30,700 |
| 05 abr 2024 | 26.31 | 26.31 | 25.66 | 25.85 | 25.85 | 10,800 |
| 04 abr 2024 | 26.16 | 26.66 | 25.35 | 25.99 | 25.99 | 26,700 |
| 03 abr 2024 | 25.69 | 26.47 | 25.69 | 26.01 | 26.01 | 11,500 |
| 02 abr 2024 | 26.68 | 26.94 | 25.84 | 25.86 | 25.86 | 21,800 |
| 01 abr 2024 | 26.99 | 27.00 | 25.97 | 26.47 | 26.47 | 29,000 |
| 28 mar 2024 | 26.61 | 26.87 | 26.47 | 26.68 | 26.68 | 10,400 |
| 27 mar 2024 | 26.32 | 26.49 | 25.78 | 26.47 | 26.47 | 12,800 |
| 26 mar 2024 | 26.52 | 26.52 | 25.37 | 25.81 | 25.81 | 16,100 |
| 25 mar 2024 | 25.75 | 26.70 | 25.59 | 26.20 | 26.20 | 26,400 |
| 22 mar 2024 | 27.75 | 27.75 | 25.54 | 25.66 | 25.66 | 29,900 |
| 21 mar 2024 | 27.02 | 27.80 | 26.48 | 27.66 | 27.66 | 23,800 |
| 20 mar 2024 | 26.05 | 27.01 | 25.95 | 26.98 | 26.98 | 18,800 |
| 19 mar 2024 | 25.82 | 26.43 | 25.80 | 26.23 | 26.23 | 22,800 |
| 18 mar 2024 | 26.01 | 26.53 | 25.88 | 26.03 | 26.03 | 22,000 |
| 15 mar 2024 | 24.28 | 26.04 | 24.28 | 26.02 | 26.02 | 83,200 |
| 14 mar 2024 | 24.67 | 25.16 | 24.53 | 24.70 | 24.70 | 14,000 |
| 13 mar 2024 | 24.25 | 25.16 | 24.25 | 25.01 | 25.01 | 28,800 |
| 12 mar 2024 | 24.15 | 24.34 | 23.98 | 24.21 | 24.21 | 13,500 |
| 11 mar 2024 | 23.41 | 24.22 | 23.41 | 24.22 | 24.22 | 49,900 |
| 08 mar 2024 | 23.88 | 23.95 | 23.13 | 23.70 | 23.70 | 20,200 |
| 07 mar 2024 | 24.00 | 24.00 | 23.06 | 23.56 | 23.56 | 47,200 |
| 06 mar 2024 | 26.35 | 26.35 | 23.50 | 24.07 | 24.07 | 47,000 |
| 05 mar 2024 | 26.65 | 26.78 | 25.86 | 25.86 | 25.86 | 10,500 |
| 04 mar 2024 | 26.77 | 27.38 | 26.39 | 26.51 | 26.51 | 16,400 |
| 01 mar 2024 | 27.38 | 27.38 | 26.25 | 26.49 | 26.49 | 15,300 |
| 29 feb 2024 | 26.84 | 27.38 | 26.73 | 26.86 | 26.86 | 16,000 |
| 28 feb 2024 | 26.37 | 27.87 | 25.51 | 26.30 | 26.30 | 37,800 |
| 27 feb 2024 | 25.97 | 26.83 | 25.97 | 26.36 | 26.36 | 28,200 |
| 26 feb 2024 | 25.03 | 26.00 | 25.03 | 25.85 | 25.85 | 20,600 |
| 23 feb 2024 | 24.83 | 25.15 | 24.67 | 25.03 | 25.03 | 16,700 |
| 22 feb 2024 | 24.51 | 24.96 | 24.41 | 24.72 | 24.72 | 17,700 |
| 21 feb 2024 | 24.10 | 24.57 | 23.91 | 24.57 | 24.57 | 14,100 |
| 20 feb 2024 | 25.40 | 25.46 | 24.19 | 24.27 | 24.27 | 24,500 |
| 16 feb 2024 | 25.45 | 25.68 | 25.04 | 25.13 | 25.13 | 18,500 |
| 15 feb 2024 | 25.09 | 25.56 | 24.51 | 25.55 | 25.55 | 17,700 |
| 14 feb 2024 | 24.20 | 24.80 | 24.09 | 24.51 | 24.51 | 15,300 |
| 13 feb 2024 | 23.90 | 24.12 | 23.18 | 23.36 | 23.36 | 48,400 |
| 12 feb 2024 | 24.02 | 25.06 | 24.02 | 24.59 | 24.59 | 22,200 |
| 09 feb 2024 | 24.23 | 24.35 | 23.91 | 24.18 | 24.18 | 16,000 |
| 08 feb 2024 | 23.92 | 24.60 | 23.83 | 24.40 | 24.40 | 19,400 |
| 08 feb 2024 | 0.125 Dividendo | |||||
| 07 feb 2024 | 24.69 | 24.69 | 23.73 | 23.87 | 23.75 | 17,100 |
| 06 feb 2024 | 23.90 | 24.03 | 23.48 | 24.01 | 23.88 | 18,100 |
| 05 feb 2024 | 24.81 | 24.81 | 23.85 | 24.03 | 23.90 | 20,400 |
| 02 feb 2024 | 25.21 | 25.44 | 25.03 | 25.04 | 24.91 | 15,000 |
| 01 feb 2024 | 24.65 | 25.75 | 24.65 | 25.48 | 25.35 | 17,700 |
| 31 ene 2024 | 25.55 | 25.61 | 24.74 | 24.74 | 24.61 | 45,200 |
| 30 ene 2024 | 25.76 | 26.35 | 25.42 | 25.61 | 25.48 | 11,200 |
| 29 ene 2024 | 25.32 | 25.82 | 25.32 | 25.80 | 25.66 | 10,800 |
| 26 ene 2024 | 26.45 | 26.45 | 24.78 | 25.50 | 25.37 | 26,400 |
| 25 ene 2024 | 26.12 | 26.35 | 25.89 | 26.35 | 26.21 | 16,100 |
| 24 ene 2024 | 25.87 | 25.89 | 25.60 | 25.75 | 25.62 | 18,000 |
| 23 ene 2024 | 26.30 | 26.65 | 25.67 | 25.69 | 25.56 | 25,800 |
| 22 ene 2024 | 25.37 | 26.29 | 25.37 | 26.14 | 26.00 | 26,400 |
| 19 ene 2024 | 25.43 | 25.83 | 25.03 | 25.37 | 25.24 | 30,400 |
| 18 ene 2024 | 25.29 | 25.58 | 25.09 | 25.16 | 25.03 | 26,200 |
| 17 ene 2024 | 24.68 | 25.27 | 24.50 | 25.27 | 25.14 | 19,900 |
| 16 ene 2024 | 25.19 | 25.32 | 24.92 | 25.03 | 24.90 | 24,200 |
| 12 ene 2024 | 25.54 | 25.59 | 25.17 | 25.48 | 25.35 | 20,400 |
| 11 ene 2024 | 25.66 | 25.69 | 25.00 | 25.16 | 25.03 | 36,100 |
| 10 ene 2024 | 25.11 | 25.95 | 25.06 | 25.66 | 25.53 | 23,700 |
| 09 ene 2024 | 25.04 | 25.70 | 24.68 | 25.24 | 25.11 | 24,600 |
| 08 ene 2024 | 25.80 | 25.80 | 25.11 | 25.38 | 25.25 | 40,300 |
| 05 ene 2024 | 25.26 | 25.90 | 25.26 | 25.78 | 25.64 | 53,300 |
| 04 ene 2024 | 26.32 | 26.98 | 25.36 | 25.47 | 25.34 | 35,900 |
| 03 ene 2024 | 26.16 | 26.26 | 25.52 | 26.08 | 25.94 | 42,800 |
| 02 ene 2024 | 27.08 | 27.20 | 24.68 | 26.10 | 25.96 | 49,200 |
| 29 dic 2023 | 26.85 | 27.29 | 26.63 | 26.96 | 26.82 | 31,300 |
| 28 dic 2023 | 26.67 | 27.23 | 26.57 | 26.84 | 26.70 | 27,600 |
| 27 dic 2023 | 26.47 | 27.16 | 26.35 | 26.90 | 26.76 | 27,600 |
| 26 dic 2023 | 26.55 | 26.96 | 25.65 | 26.81 | 26.67 | 26,700 |
| 22 dic 2023 | 26.58 | 26.90 | 26.26 | 26.65 | 26.51 | 27,400 |
| 21 dic 2023 | 26.40 | 26.75 | 26.00 | 26.70 | 26.56 | 40,000 |
| 20 dic 2023 | 25.50 | 26.42 | 25.38 | 25.93 | 25.79 | 65,800 |
| 19 dic 2023 | 24.60 | 25.47 | 24.60 | 25.46 | 25.33 | 33,300 |
| 18 dic 2023 | 25.36 | 25.43 | 24.52 | 24.60 | 24.47 | 44,200 |
| 15 dic 2023 | 24.80 | 25.30 | 24.43 | 25.05 | 24.92 | 126,200 |
| 14 dic 2023 | 24.95 | 25.43 | 24.41 | 24.52 | 24.39 | 39,000 |
| 13 dic 2023 | 24.14 | 24.69 | 24.00 | 24.65 | 24.52 | 53,400 |
| 12 dic 2023 | 24.03 | 24.49 | 23.71 | 23.81 | 23.69 | 26,900 |
| 11 dic 2023 | 23.40 | 24.06 | 23.06 | 24.03 | 23.90 | 36,700 |
| *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.