Marchés français ouverture 7 h 36 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
1 069,27-7,22 (-0,67 %)
À la clôture : 04:00PM EDT
1 069,27 0,00 (0,00 %)
Échanges après Bourse : 04:56PM EDT
Durée:
15 avr. 2023 - 15 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
15 avr. 20241 093,741 094,321 068,711 069,271 069,27317 318
12 avr. 20241 077,001 082,501 072,181 076,491 076,49263 200
11 avr. 20241 094,881 094,881 076,831 083,001 083,00299 600
10 avr. 20241 090,971 096,541 086,831 093,101 093,10221 300
09 avr. 20241 113,801 118,211 089,311 095,741 095,74290 100
08 avr. 20241 117,561 120,411 105,911 107,241 107,24246 900
05 avr. 20241 102,981 121,211 102,981 117,561 117,56280 100
04 avr. 20241 133,751 134,021 098,741 099,631 099,63307 900
03 avr. 20241 139,971 149,231 132,211 132,951 132,95281 800
02 avr. 20241 135,091 142,041 131,401 140,211 140,21325 600
01 avr. 20241 128,221 133,771 122,501 130,281 130,28236 800
28 mars 20241 140,971 142,721 125,631 128,881 128,88293 000
27 mars 20241 143,801 144,061 123,481 135,521 135,52369 100
26 mars 20241 131,481 140,641 123,861 134,781 134,78353 000
25 mars 20241 164,741 165,151 136,431 137,071 137,07350 200
22 mars 20241 162,941 168,601 155,881 167,531 167,53273 600
21 mars 20241 149,611 169,111 144,141 162,941 162,94427 700
20 mars 20241 141,241 145,731 136,111 145,291 145,29297 000
19 mars 20241 121,581 136,271 121,501 134,631 134,63263 900
18 mars 20241 122,571 125,341 111,551 113,831 113,83325 400
15 mars 20241 113,411 121,991 110,401 113,181 113,18533 700
14 mars 20241 105,001 118,101 100,721 116,901 116,90374 400
13 mars 20241 093,921 105,461 088,501 101,401 101,40268 100
12 mars 20241 086,001 098,461 084,791 094,601 094,60309 300
11 mars 20241 089,491 089,491 071,571 086,131 086,13229 500
08 mars 20241 083,941 095,001 078,881 084,201 084,20316 700
07 mars 20241 090,451 096,681 086,001 089,431 089,43264 300
06 mars 20241 079,671 089,711 074,981 081,651 081,65333 900
05 mars 20241 082,051 084,861 077,421 079,671 079,67296 800
04 mars 20241 088,061 090,791 072,841 077,981 077,98321 600
01 mars 20241 085,711 091,231 082,131 085,451 085,45233 500
29 févr. 20241 098,951 098,951 078,151 087,421 087,42422 900
28 févr. 20241 080,001 093,991 074,871 092,961 092,96336 700
27 févr. 20241 069,201 083,571 058,841 081,751 081,75354 800
26 févr. 20241 058,901 068,801 056,191 062,071 062,07338 600
23 févr. 20241 053,931 066,121 053,741 058,021 058,02223 800
22 févr. 20241 043,201 058,911 043,201 054,811 054,81305 700
21 févr. 20241 039,121 047,501 033,201 039,771 039,77259 900
20 févr. 20241 050,731 056,141 032,761 035,631 035,63413 700
16 févr. 20241 055,231 060,511 041,991 051,051 051,05443 100
15 févr. 20241 050,981 057,201 037,031 047,901 047,90406 200
14 févr. 20241 035,001 050,601 034,631 049,301 049,30515 200
13 févr. 20241 025,001 041,721 025,001 039,261 039,26487 500
12 févr. 20241 025,701 027,281 016,861 026,391 026,39408 100
09 févr. 20241 025,891 041,331 021,751 025,821 025,82553 600
08 févr. 20241 010,501 069,421 009,291 020,831 020,83810 200
07 févr. 20241 055,711 074,041 050,481 067,021 067,02605 600
06 févr. 20241 054,621 056,321 045,871 051,861 051,86292 000
05 févr. 20241 043,751 057,221 040,621 055,621 055,62342 600
02 févr. 20241 037,001 054,571 034,911 047,311 047,31314 700
01 févr. 20241 031,111 042,061 021,291 041,751 041,75278 000
31 janv. 20241 036,821 045,851 022,441 023,051 023,05330 900
30 janv. 20241 030,001 047,571 027,151 041,121 041,12256 800
29 janv. 20241 024,061 032,641 017,201 030,011 030,01255 900
26 janv. 20241 026,381 028,921 018,061 022,511 022,51268 000
25 janv. 20241 023,921 024,381 013,511 024,041 024,04340 200
24 janv. 20241 025,511 025,511 010,031 018,451 018,45370 800
23 janv. 20241 037,501 039,831 011,441 025,321 025,32473 600
22 janv. 20241 028,611 039,161 015,691 035,941 035,94362 200
19 janv. 20241 015,621 037,241 014,881 028,101 028,10677 000
18 janv. 2024987,081 015,60987,081 015,531 015,53516 800
17 janv. 2024991,141 004,45983,98992,16992,16511 900
16 janv. 2024956,99996,83954,33990,25990,25581 500
12 janv. 2024948,38957,90941,06953,06953,06334 300
11 janv. 2024937,61947,17935,75944,61944,61330 900
10 janv. 2024927,46937,81927,46936,55936,55404 200
09 janv. 2024924,38929,14921,25927,90927,90380 000
08 janv. 2024926,59933,62914,50927,94927,94611 700
05 janv. 2024935,00937,80924,40925,40925,40468 000
04 janv. 2024945,50951,27935,08935,80935,80372 900
03 janv. 2024952,10958,54941,38943,71943,71465 700
02 janv. 2024948,89965,68943,33944,98944,98396 000
29 déc. 2023944,49950,83941,30950,08950,08350 000
28 déc. 2023945,69945,84939,36941,21941,21232 900
27 déc. 2023940,00943,84936,09942,55942,55203 500
26 déc. 2023950,68952,89940,42942,06942,06258 400
22 déc. 2023957,55962,56951,32952,06952,06335 200
21 déc. 2023953,82962,14952,85957,55957,55243 300
20 déc. 2023963,00969,09950,00950,25950,25299 600
19 déc. 2023963,78966,66958,69964,26964,26292 700
18 déc. 2023952,98964,26952,98960,13960,13406 700
15 déc. 2023948,70952,39936,06951,57951,57904 000
14 déc. 2023983,72983,72945,53951,12951,12612 700
13 déc. 2023976,55988,00974,02983,41983,41367 500
12 déc. 2023971,82973,22967,08972,79972,79281 700
11 déc. 2023955,03969,62953,30965,52965,52355 700
08 déc. 2023952,99957,98941,93945,88945,88422 800
07 déc. 2023988,00988,00953,14953,71953,71591 200
06 déc. 2023982,35986,79979,01985,20985,20373 400
05 déc. 2023982,08982,22970,60977,97977,97322 900
04 déc. 2023978,48988,16970,55983,22983,22470 000
01 déc. 2023984,50988,81978,28980,52980,52321 700
30 nov. 2023975,12982,81971,10982,38982,38509 800
29 nov. 2023975,70977,75969,78973,94973,94275 800
28 nov. 2023987,08988,94972,02977,43977,43272 100
27 nov. 2023984,65990,07982,15983,13983,13283 200
24 nov. 2023992,60992,60984,76987,16987,1697 600
22 nov. 2023984,56995,07982,35991,46991,46254 300
21 nov. 2023979,91988,07977,29983,59983,59284 200
20 nov. 2023970,00982,73965,49978,61978,61339 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...