OC - Owens Corning

NYSE - NYSE Prix différé. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
08 juin 2023118,09119,15117,00118,16118,16767 300
07 juin 2023116,21118,77115,86117,44117,44808 500
06 juin 2023113,09116,67113,03115,94115,94908 000
05 juin 2023112,85113,99111,00113,42113,42884 000
02 juin 2023109,85113,82109,59113,52113,521 037 700
01 juin 2023106,11108,83105,56108,63108,63967 400
31 mai 2023108,50109,06105,88106,33106,331 239 600
30 mai 2023110,52111,80108,56109,31109,31604 400
26 mai 2023109,46110,44108,56109,80109,80631 000
25 mai 2023108,11110,12107,80109,17109,17705 200
24 mai 2023110,13110,58107,98108,22108,22991 200
23 mai 2023108,90109,56107,50108,12108,12607 400
22 mai 2023110,16111,54109,73109,74109,74733 400
19 mai 2023112,12112,17109,72110,13110,13926 300
18 mai 2023108,82112,12108,17111,62111,62858 500
17 mai 2023107,49109,62107,40109,09109,09726 300
16 mai 2023106,30107,06105,50106,66106,66762 600
15 mai 2023105,17107,47104,68107,34107,34766 200
12 mai 2023105,32106,14103,65105,34105,34587 500
11 mai 2023105,04105,58104,47105,02105,02487 200
10 mai 2023107,38107,38104,51105,76105,76613 900
09 mai 2023105,96106,63105,23105,72105,72934 500
08 mai 2023104,99106,56104,44106,01106,01700 700
05 mai 2023105,23105,71103,98104,86104,86957 400
04 mai 2023105,19105,84103,41103,83103,83824 600
03 mai 2023106,78108,67106,30106,35106,351 191 200
02 mai 2023105,98106,31104,38105,43105,43910 500
01 mai 2023106,54107,64105,34106,08106,08825 000
28 avr. 2023104,41107,31103,96106,81106,811 260 500
27 avr. 2023100,07104,3099,49103,90103,901 137 100
26 avr. 2023102,03104,3798,0298,5598,552 112 700
25 avr. 2023100,49100,8999,2399,9599,951 207 800
24 avr. 2023101,17101,58100,00101,43101,43962 400
21 avr. 2023101,97102,14100,71101,29101,29556 800
20 avr. 2023100,91102,57100,58101,97101,97846 300
19 avr. 202399,69101,1399,69101,02101,02764 400
18 avr. 202399,66100,4798,88100,10100,10982 200
17 avr. 202398,3499,2998,0099,2399,23830 900
14 avr. 202397,5999,1797,5498,5798,57779 900
13 avr. 202398,4798,6696,8697,9297,92973 600
12 avr. 202399,4999,7296,4398,0498,04971 500
11 avr. 202396,8999,0596,7598,0798,07830 200
10 avr. 202393,5096,9793,5096,2096,201 030 800
06 avr. 202393,0993,7492,3193,5193,51912 200
05 avr. 202392,9294,1091,5193,2793,271 951 600
04 avr. 202396,5896,8993,0793,6893,68955 800
03 avr. 202395,7796,7195,0096,6996,69472 600
31 mars 202393,9996,0892,9895,8095,80683 200
30 mars 202393,0494,0392,7993,2893,28660 300
29 mars 202392,5192,5190,7891,9891,98631 400
28 mars 202391,1892,5990,8891,4291,42448 900
27 mars 202392,9492,9490,3091,1991,191 088 400
24 mars 202391,1491,9389,6091,8291,82736 700
23 mars 202392,8794,3591,3492,1592,15868 500
22 mars 202392,4994,1892,1292,2392,23841 600
21 mars 202392,8693,7692,1292,8692,86503 100
20 mars 202390,8592,6389,8291,2991,29424 400
17 mars 202392,2892,3289,4689,8089,801 348 000
16 mars 202389,0893,1489,0192,8592,851 246 400
15 mars 202390,6891,6888,8689,8489,84692 400
14 mars 202394,4595,2591,3792,6592,65645 800
13 mars 202391,7593,8290,7092,2192,21702 600
10 mars 202396,0596,2190,7293,3293,321 279 300
09 mars 202398,3799,6395,8495,8995,89933 300
08 mars 202399,1199,6697,8598,5498,54538 700
07 mars 202399,64100,6198,3098,8098,80483 700
06 mars 2023101,50102,0799,4399,6399,63855 100
03 mars 202399,93101,6199,00101,27101,27603 100
02 mars 202397,1299,5096,4899,1299,12405 300
02 mars 20230.52 Dividende
01 mars 202397,7299,2097,3598,4297,90814 900
28 févr. 202397,6898,9197,6497,7997,271 010 200
27 févr. 202398,7098,9697,7598,0797,55500 300
24 févr. 202396,5998,0896,1297,8497,32512 800
23 févr. 202398,0098,6496,2498,1597,63561 300
22 févr. 202397,4498,3296,6197,3796,86666 300
21 févr. 202398,5599,1096,6197,3196,80864 800
17 févr. 2023101,00101,4998,3099,9399,40924 700
16 févr. 2023102,45104,22100,09101,68101,141 019 500
15 févr. 2023104,55105,62102,46103,50102,951 440 700
14 févr. 2023101,01103,74100,13103,41102,861 703 000
13 févr. 202398,82101,8198,16101,80101,261 041 900
10 févr. 202397,1098,8896,8198,4697,94763 200
09 févr. 202399,29100,8497,5497,8097,28800 700
08 févr. 202399,1399,6897,7498,0797,551 115 600
07 févr. 202399,09100,0397,8099,8399,30855 200
06 févr. 202399,96100,0998,4599,6199,08722 400
03 févr. 2023101,30102,40100,01101,00100,471 179 400
02 févr. 202399,77103,3499,12102,97102,431 367 500
01 févr. 202396,1999,8595,2099,1198,591 014 900
31 janv. 202392,3496,6991,6396,6596,141 165 300
30 janv. 202390,8992,9690,8991,5991,11729 000
27 janv. 202391,5192,6990,3692,1191,62719 200
26 janv. 202392,5593,8989,2891,6991,21803 900
25 janv. 202388,8291,9588,6691,8691,37750 200
24 janv. 202389,4192,0889,4189,7189,24777 300
23 janv. 202388,8089,9588,4289,7489,27634 500
20 janv. 202386,6588,5886,3488,4187,94926 000
19 janv. 202390,0490,5286,6386,6986,231 453 600
18 janv. 202391,0093,8990,8890,9690,481 015 800
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...