U.S. markets closed

Olympic Steel, Inc. (ZEUS)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
63.68+0.29 (+0.46%)
Al cierre: 04:00PM EDT
63.68 0.00 (0.00%)
Fuera de horario: 04:00PM EDT
Periodo de tiempo:
02 may 2023 - 02 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
02 may 202463.6264.1363.0263.6863.6865,659
01 may 202464.2464.8262.5663.3963.3983,900
30 abr 202466.6466.6463.3163.5763.5787,200
29 abr 202466.6867.8165.3066.8566.8559,700
26 abr 202467.9968.5666.5066.6866.6852,800
25 abr 202466.8367.8566.2567.5567.5535,400
24 abr 202469.1069.4866.8967.5667.5644,100
23 abr 202467.1769.7967.1768.9368.9378,500
22 abr 202468.1968.7367.3767.6167.6147,900
19 abr 202467.0268.6667.0267.8767.8752,500
18 abr 202467.8168.9366.7767.4667.4639,000
17 abr 202469.3469.4867.7267.9267.9252,900
16 abr 202467.9068.9466.3168.3468.3453,200
15 abr 202468.5969.5768.2368.6268.6242,600
12 abr 202469.8270.5167.8268.2568.2537,800
11 abr 202469.2769.7368.9269.7269.7238,400
10 abr 202469.8670.4367.8069.2669.2668,100
09 abr 202471.6472.3770.3771.4671.4644,100
08 abr 202473.1573.2770.9771.1171.1150,000
05 abr 202470.8172.5870.8172.0172.0134,700
04 abr 202471.6072.6870.5070.7870.7854,000
03 abr 202469.6471.6469.1971.3771.3778,600
02 abr 202470.1570.5468.7569.7669.7666,800
01 abr 202471.2572.0070.2870.5570.5555,200
28 mar 202470.5771.3669.3770.8870.8891,200
27 mar 202468.9870.3968.0870.1870.1862,400
26 mar 202469.0169.0167.9468.2168.2150,100
25 mar 202468.9570.7768.4768.6668.6656,400
22 mar 202467.9869.2667.9868.6368.6386,500
21 mar 202468.4069.3067.2868.3768.3797,800
20 mar 202467.5068.7466.6068.1268.1268,900
19 mar 202465.5767.5465.5767.4767.4763,300
18 mar 202466.3867.0863.1265.6865.68101,700
15 mar 202464.6765.7663.5865.6365.63608,200
14 mar 202464.5165.2963.6264.5764.57104,600
13 mar 202465.7666.5162.5465.2665.2696,200
12 mar 202465.3765.7764.1565.6565.6572,200
11 mar 202463.6265.5662.3164.9864.9889,700
08 mar 202466.4767.0963.4163.9863.9880,700
07 mar 202463.6966.1863.3466.1766.17114,800
06 mar 202464.8664.8662.3462.8662.86226,500
05 mar 202464.6565.2563.9264.1364.13138,500
04 mar 202467.7568.2365.1465.2165.2174,900
01 mar 202468.0269.5566.7267.4067.4064,900
01 mar 20240.15 Dividendo
29 feb 202466.9668.1966.1868.0267.8791,900
28 feb 202467.4967.9366.0066.2666.1185,200
27 feb 202468.6368.7566.7168.3068.1596,200
26 feb 202469.8072.1068.2568.6068.45105,400
23 feb 202473.1973.4965.3369.7769.62105,800
22 feb 202469.6370.4067.9069.8569.7081,400
21 feb 202468.6969.7568.5869.5769.4253,900
20 feb 202469.2870.0668.7269.4769.3299,500
16 feb 202471.7471.9169.6670.2470.0971,500
15 feb 202468.0272.2468.0272.1271.9685,900
14 feb 202466.3167.8365.9767.3267.1751,500
13 feb 202468.4168.4164.8865.6765.5386,500
12 feb 202469.2071.5569.2070.0569.9068,100
09 feb 202468.2169.2668.1769.1569.0046,900
08 feb 202466.1868.3266.1368.3268.1748,200
07 feb 202465.1266.4864.7566.3166.1647,100
06 feb 202465.8066.1564.9465.2365.0953,400
05 feb 202467.2967.2964.6565.8565.7071,400
02 feb 202467.6968.6367.6368.2368.0864,900
01 feb 202468.3669.0067.4368.9668.8175,500
31 ene 202469.0069.7767.5767.5867.43118,800
30 ene 202468.0069.2767.8969.0368.8884,600
29 ene 202468.0068.4467.3368.3868.2348,500
26 ene 202468.4068.9067.2267.8067.6535,800
25 ene 202466.7067.7966.1767.6267.4745,100
24 ene 202466.5866.7765.3165.7765.6254,500
23 ene 202466.7567.6265.6265.6265.4860,100
22 ene 202464.1866.0364.1865.9065.7567,700
19 ene 202464.4764.5062.6264.1163.9759,700
18 ene 202463.7464.4263.4464.3564.2148,200
17 ene 202463.4364.4763.0863.3263.1869,800
16 ene 202463.3965.3763.1764.5964.4569,400
12 ene 202462.8063.5862.6163.4663.3239,000
11 ene 202463.0563.2061.3862.7162.5781,400
10 ene 202462.2063.2061.6463.2063.0662,200
09 ene 202464.4964.4962.1162.3462.2063,300
08 ene 202464.8264.9263.2564.8964.7552,500
05 ene 202463.9565.0562.7564.9464.8082,700
04 ene 202467.1667.2564.5764.6564.5181,300
03 ene 202466.2067.9265.0466.8166.66137,500
02 ene 202466.2567.6366.0567.2267.07114,200
29 dic 202367.8767.8966.4766.7066.55197,200
28 dic 202368.3068.7467.4767.8767.7280,300
27 dic 202368.1868.9167.8068.2768.1262,600
26 dic 202366.8468.4066.7768.1467.9964,600
22 dic 202366.5868.3266.5867.1066.95105,600
21 dic 202365.2266.4665.0166.3166.1659,900
20 dic 202365.0066.6064.2364.3464.20131,700
19 dic 202361.7565.3661.7565.0264.88126,500
18 dic 202360.6063.3260.6061.3261.18120,600
15 dic 202358.4759.8858.4259.2959.16768,800
14 dic 202358.0958.9756.7158.3158.18130,100
13 dic 202355.6557.0754.6156.8956.76132,200
12 dic 202357.1257.1254.7855.4755.35108,100
11 dic 202355.5357.0954.2657.0756.94100,700
*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...