La bourse est fermée

Owens Corning (OC)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
169,49+4,45 (+2,69 %)
À partir de 02:11PM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 2024166,11170,53167,02169,49169,49206 324
25 avr. 2024163,80165,99160,82165,04165,04731 200
24 avr. 2024164,00170,98161,91165,22165,221 147 200
23 avr. 2024165,04168,05163,36167,62167,62778 600
22 avr. 2024162,26166,13161,52164,44164,44616 700
19 avr. 2024160,71162,24159,25160,11160,11572 300
18 avr. 2024165,21165,95160,32160,52160,52873 500
17 avr. 2024165,13165,77162,65162,90162,90614 800
16 avr. 2024162,60164,31159,78163,54163,54660 100
15 avr. 2024167,18167,99163,66163,86163,86532 000
12 avr. 2024165,81166,92164,92165,51165,51507 700
11 avr. 2024167,19168,23166,31166,52166,52415 800
10 avr. 2024166,00168,09163,69165,90165,90532 000
09 avr. 2024171,87172,23167,52169,61169,61417 400
08 avr. 2024172,94173,08171,33171,33171,33446 600
05 avr. 2024169,81173,65169,81172,66172,66520 000
04 avr. 2024172,55173,11167,51168,95168,95677 200
03 avr. 2024166,88171,28166,88171,00171,00724 100
02 avr. 2024166,52167,43164,66166,82166,82695 500
01 avr. 2024167,63169,30166,46168,79168,79532 700
28 mars 2024166,00167,93165,58166,80166,80473 500
27 mars 2024165,24167,27164,91167,21167,21316 600
26 mars 2024165,47165,99163,95164,15164,15458 900
25 mars 2024166,47166,86165,09165,45165,45338 000
22 mars 2024166,00166,65164,44165,97165,97492 600
21 mars 2024162,01167,06161,22166,14166,14824 400
20 mars 2024159,29161,00158,45160,65160,65631 100
19 mars 2024157,98159,39157,49158,90158,90606 500
18 mars 2024160,15160,97157,59157,67157,67633 000
15 mars 2024156,72161,04156,72159,79159,791 603 200
14 mars 2024162,00163,44156,44157,53157,53707 200
13 mars 2024159,75162,78159,75162,37162,37750 100
12 mars 2024156,27160,13155,35159,51159,51690 600
11 mars 2024156,28156,58153,78156,00156,00629 300
08 mars 2024156,55158,00155,06157,00157,00889 000
07 mars 2024152,01155,98152,01155,56155,56618 400
06 mars 2024150,88151,73149,96150,90150,90662 900
05 mars 2024152,39153,85148,99149,25149,25713 800
04 mars 2024152,88154,71152,49152,81152,81672 300
01 mars 2024149,19152,14149,01151,67151,67530 300
01 mars 20240.6 Dividende
29 févr. 2024150,55150,63148,78149,78149,181 258 200
28 févr. 2024148,70150,90148,62149,90149,30559 700
27 févr. 2024147,48149,33147,20148,92148,32689 300
26 févr. 2024146,89147,40145,50147,30146,71509 100
23 févr. 2024145,63148,00145,57147,37146,78573 600
22 févr. 2024145,00145,35143,50144,63144,05687 400
21 févr. 2024142,35144,20142,12143,67143,09626 700
20 févr. 2024139,23141,60138,70141,56140,99956 800
16 févr. 2024140,62143,00139,11139,95139,39972 800
15 févr. 2024141,64142,29138,76142,23141,661 254 700
14 févr. 2024149,94150,00142,47143,03142,461 752 500
13 févr. 2024145,29148,61144,25147,04146,451 450 100
12 févr. 2024147,39150,79146,89149,25148,651 220 500
09 févr. 2024151,73153,14144,96148,21147,622 909 900
08 févr. 2024159,90160,18158,36159,49158,85714 800
07 févr. 2024155,25159,83154,24158,57157,93614 200
06 févr. 2024152,99153,99152,29153,26152,65358 000
05 févr. 2024153,36154,09151,32152,99152,38288 400
02 févr. 2024153,73156,28152,18155,42154,80447 400
01 févr. 2024153,20155,74151,45155,68155,06452 400
31 janv. 2024152,00154,27151,03151,53150,92497 200
30 janv. 2024151,98153,65151,55152,97152,36303 000
29 janv. 2024150,39152,64150,34152,14151,53465 700
26 janv. 2024149,74150,95149,38150,20149,60510 300
25 janv. 2024148,68149,80147,29149,72149,12472 100
24 janv. 2024150,09150,09146,62146,85146,26484 100
23 janv. 2024153,27154,23147,94148,67148,07632 300
22 janv. 2024152,13154,55151,76154,46153,84516 700
19 janv. 2024151,05151,33149,21150,63150,03403 500
18 janv. 2024149,56150,78147,91150,71150,11357 700
17 janv. 2024146,50148,15146,01147,75147,16372 300
16 janv. 2024147,49148,15146,37147,96147,37449 500
12 janv. 2024151,22151,22148,21149,22148,62422 300
11 janv. 2024150,00150,88148,04150,29149,69329 900
10 janv. 2024151,38153,49150,29150,78150,18529 500
09 janv. 2024148,81151,56148,32151,15150,54449 800
08 janv. 2024148,05150,28147,72149,99149,39538 500
05 janv. 2024144,20148,44143,72147,42146,83687 700
05 janv. 20240.6 Dividende
04 janv. 2024144,82147,50144,82145,24144,06533 600
03 janv. 2024146,33147,22143,62145,75144,57794 700
02 janv. 2024147,00148,86145,90148,77147,56678 800
29 déc. 2023148,13149,13147,69148,23147,03390 100
28 déc. 2023150,39151,67147,94148,75147,54311 800
27 déc. 2023148,24149,26147,79148,75147,54345 400
26 déc. 2023149,00149,31147,98148,26147,06274 200
22 déc. 2023148,53149,03147,23148,52147,31522 900
21 déc. 2023149,24149,24146,82147,95146,75800 300
20 déc. 2023149,48151,13147,17147,49146,29877 800
19 déc. 2023150,13150,76149,17149,93148,71688 600
18 déc. 2023153,02153,31148,22148,89147,68763 800
15 déc. 2023152,55155,19151,44152,43151,193 107 500
14 déc. 2023148,56153,65148,56152,78151,541 430 500
13 déc. 2023143,48146,39140,94146,19145,001 384 100
12 déc. 2023143,50144,40142,94143,16142,00680 300
11 déc. 2023143,37144,28142,89143,80142,63713 800
08 déc. 2023142,15143,57141,79143,36142,20992 200
07 déc. 2023138,85141,03138,26141,00139,86650 200
06 déc. 2023139,03141,28138,71138,82137,69642 200
*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...