Marchés français ouverture 1 h 49 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
808,97-10,66 (-1,30 %)
À la clôture : 04:00PM EDT
Durée:
23 mars 2022 - 23 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
23 mars 2023------
22 mars 2023819,12825,32808,46808,97808,97343 600
21 mars 2023821,74823,42814,54819,63819,63363 100
20 mars 2023798,07819,00798,07816,06816,06443 100
17 mars 2023816,53817,27795,79797,87797,87665 700
16 mars 2023813,02822,78811,97819,52819,52427 500
15 mars 2023815,80820,97809,62818,26818,26367 200
14 mars 2023818,22827,40813,36821,23821,23420 200
13 mars 2023814,87835,00814,87818,23818,23422 400
10 mars 2023822,31833,02819,21819,92819,92433 200
09 mars 2023833,17838,11819,77822,31822,31379 800
08 mars 2023828,75833,00823,85830,56830,56286 800
07 mars 2023840,62844,60825,23828,72828,72345 700
06 mars 2023840,00847,54837,63839,44839,44444 600
03 mars 2023839,64840,88829,27838,03838,03411 300
02 mars 2023825,03843,77821,97840,89840,89505 600
01 mars 2023822,69828,41812,30824,22824,22444 300
28 févr. 2023845,13847,39828,40830,10830,10567 600
27 févr. 2023837,68846,43833,84845,96845,96422 900
24 févr. 2023832,42838,34830,48831,82831,82324 500
23 févr. 2023847,75847,75831,69841,16841,16363 700
22 févr. 2023859,08860,20839,77842,51842,51501 600
21 févr. 2023865,30868,75859,36860,13860,13500 100
17 févr. 2023865,34873,94861,30873,01873,01585 500
16 févr. 2023852,22865,80852,12862,00862,00622 600
15 févr. 2023857,98864,25857,66861,23861,23557 400
14 févr. 2023850,06865,02845,00861,00861,00958 100
13 févr. 2023825,32849,88820,09849,49849,49708 300
10 févr. 2023820,41843,37820,41825,32825,32674 500
09 févr. 2023806,20822,50782,50817,00817,00990 800
08 févr. 2023792,59796,79776,43787,36787,36909 100
07 févr. 2023805,01805,33788,19801,02801,02687 300
06 févr. 2023795,28810,11794,20809,45809,45532 600
03 févr. 2023804,72811,66792,14794,84794,84388 200
02 févr. 2023810,27813,24800,26805,66805,66458 300
01 févr. 2023788,56814,76784,72807,93807,93515 200
31 janv. 2023796,65802,38785,24792,35792,35413 500
30 janv. 2023777,00797,40776,95789,63789,63473 500
27 janv. 2023797,26800,56767,27771,17771,17905 400
26 janv. 2023804,60811,19799,89800,63800,63354 300
25 janv. 2023797,96804,98790,52800,47800,47362 300
24 janv. 2023794,84806,79791,06799,09799,09404 100
23 janv. 2023792,58796,74784,03794,40794,40491 900
20 janv. 2023792,89794,37787,15793,38793,38429 600
19 janv. 2023806,75812,03792,49793,73793,73348 700
18 janv. 2023807,40815,19803,81805,08805,08351 900
17 janv. 2023816,29821,64807,55809,74809,74299 900
13 janv. 2023806,26816,97806,01815,47815,47325 000
12 janv. 2023826,14826,14808,81810,85810,85517 900
11 janv. 2023830,24834,59824,07825,50825,50339 700
10 janv. 2023828,71833,01820,60826,88826,88350 800
09 janv. 2023839,83844,98826,83828,71828,71334 600
06 janv. 2023846,68856,57839,00842,52842,52420 200
05 janv. 2023824,70837,15823,68834,29834,29366 600
04 janv. 2023846,02850,72824,25826,74826,74499 200
03 janv. 2023842,43843,88833,51840,72840,72455 500
30 déc. 2022840,52844,31839,47844,03844,03284 100
29 déc. 2022847,45849,40841,30843,66843,66265 700
28 déc. 2022842,38851,19840,28844,62844,62334 000
27 déc. 2022837,21847,51836,24843,84843,84265 200
23 déc. 2022823,78835,42823,00833,55833,55188 400
22 déc. 2022834,65834,65821,12823,78823,78372 600
21 déc. 2022826,74836,30819,35833,62833,62398 600
20 déc. 2022820,57831,13815,93823,63823,63432 300
19 déc. 2022811,35828,01811,11816,43816,43524 000
16 déc. 2022806,82815,33800,38811,77811,771 180 700
15 déc. 2022809,99811,97801,42807,20807,20485 300
14 déc. 2022820,92826,17807,17814,50814,50529 500
13 déc. 2022844,72845,14815,72818,76818,76521 100
12 déc. 2022831,07834,89824,16834,35834,35342 900
09 déc. 2022834,30836,36826,58827,80827,80327 200
08 déc. 2022832,04839,74831,65836,36836,36324 100
07 déc. 2022828,72834,48821,50828,79828,79558 000
06 déc. 2022840,00841,19820,80829,66829,66681 700
05 déc. 2022849,70851,45840,32843,10843,10331 600
02 déc. 2022848,93859,23846,81858,41858,41365 600
01 déc. 2022869,06869,99853,74857,18857,18339 500
30 nov. 2022847,36870,92845,25864,54864,54797 500
29 nov. 2022852,00855,10843,18849,73849,73411 600
28 nov. 2022851,24861,50851,24852,56852,56423 000
25 nov. 2022850,13858,38848,45855,97855,97154 200
23 nov. 2022850,76855,19850,00850,82850,82225 800
22 nov. 2022850,96853,90844,50852,13852,13332 800
21 nov. 2022841,95852,25840,37846,39846,39493 600
18 nov. 2022829,98839,52827,88838,27838,27399 400
17 nov. 2022833,98835,81822,15829,98829,98358 100
16 nov. 2022814,68841,84814,22833,98833,98631 200
15 nov. 2022825,54828,00808,23825,12825,12568 300
14 nov. 2022822,19833,00819,62824,92824,92562 300
11 nov. 2022839,34842,22808,81815,60815,60652 300
10 nov. 2022847,93848,65834,25843,85843,85467 700
09 nov. 2022830,32841,25827,45828,70828,70427 600
08 nov. 2022834,84840,67826,25833,51833,51309 500
07 nov. 2022816,30830,96815,88830,20830,20373 100
04 nov. 2022821,52827,28805,25815,74815,74473 400
03 nov. 2022812,37824,16808,64819,37819,37339 600
02 nov. 2022837,46842,33813,91815,11815,11689 100
01 nov. 2022838,51839,40828,97834,00834,00562 000
31 oct. 2022832,18845,24831,54837,17837,17534 900
28 oct. 2022811,39839,22809,67836,30836,30567 500
*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...