Marchés français ouverture 8 h 50 min

O'Reilly Automotive, Inc. (ORLY)

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
648,06-11,53 (-1,75 %)
À la clôture : 04:00PM EST
648,00 -0,06 (-0,01 %)
Échanges après Bourse : 04:51PM EST
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
20 janv. 2022659,64669,20646,09648,06648,06495 082
19 janv. 2022668,00673,78658,89659,59659,59538 000
18 janv. 2022674,17677,04656,45665,67665,67543 100
14 janv. 2022692,46692,79674,77678,87678,87590 500
13 janv. 2022692,96693,67685,12687,74687,74292 100
12 janv. 2022683,27687,50678,53683,60683,60354 200
11 janv. 2022673,36681,87664,94681,60681,60408 500
10 janv. 2022681,72681,72664,44675,08675,08456 700
07 janv. 2022699,97699,97681,29682,25682,25351 100
06 janv. 2022689,31701,95687,16700,22700,22406 200
05 janv. 2022700,76703,05684,43685,33685,33452 000
04 janv. 2022694,85704,20694,68698,86698,86401 000
03 janv. 2022703,76708,71688,48695,94695,94359 300
31 déc. 2021702,76710,69699,00706,23706,23381 900
30 déc. 2021707,37710,86700,78701,77701,77229 200
29 déc. 2021699,73710,16699,73708,14708,14252 700
28 déc. 2021692,81698,04691,43696,87696,87243 600
27 déc. 2021684,47693,22679,05692,44692,44321 100
23 déc. 2021681,45688,74677,99679,42679,42261 700
22 déc. 2021676,92681,51671,34681,45681,45337 600
21 déc. 2021672,59678,00663,53674,72674,72383 600
20 déc. 2021672,91679,27662,34672,59672,59489 300
17 déc. 2021686,74691,37672,45676,07676,071 071 300
16 déc. 2021691,39696,58684,35687,47687,47472 300
15 déc. 2021668,13689,90668,13687,21687,21424 900
14 déc. 2021672,33673,11663,89667,36667,36519 900
13 déc. 2021681,53683,72669,43671,76671,76429 500
10 déc. 2021677,91682,43673,65682,37682,37252 900
09 déc. 2021674,72680,92670,95672,00672,00297 000
08 déc. 2021678,20683,19666,14674,72674,72396 200
07 déc. 2021666,33675,80663,39672,79672,79482 700
06 déc. 2021665,40672,87660,70661,43661,43395 700
03 déc. 2021661,98668,49655,42659,18659,18467 100
02 déc. 2021637,81663,41637,81657,35657,35560 900
01 déc. 2021642,41652,43636,26636,74636,74454 300
30 nov. 2021641,87651,82633,34638,16638,16690 000
29 nov. 2021641,37647,88634,65644,15644,15315 800
26 nov. 2021640,42643,00632,63635,73635,73255 800
24 nov. 2021647,75649,35642,53646,51646,51303 100
23 nov. 2021639,19653,36636,59651,31651,31286 000
22 nov. 2021638,00646,56636,89640,17640,17411 900
19 nov. 2021648,85648,85634,90636,17636,17367 000
18 nov. 2021642,36649,30638,53645,95645,95332 100
17 nov. 2021653,92657,71639,58640,97640,97377 500
16 nov. 2021648,68659,52645,62652,00652,00431 400
15 nov. 2021649,03656,79648,24649,76649,76236 900
12 nov. 2021649,91654,73645,43648,98648,98254 900
11 nov. 2021649,24652,83644,43645,09645,09240 100
10 nov. 2021642,79649,04642,79647,97647,97267 500
09 nov. 2021636,84647,55635,50643,45643,45291 800
08 nov. 2021637,63640,62630,92635,16635,16238 800
05 nov. 2021637,00639,66631,16638,08638,08311 900
04 nov. 2021620,83636,33620,83633,87633,87532 400
03 nov. 2021622,75624,94614,01621,57621,57436 100
02 nov. 2021621,93628,95617,66621,10621,10592 300
01 nov. 2021622,33625,44615,92619,73619,73535 700
29 oct. 2021624,31632,37618,26622,32622,32552 300
28 oct. 2021644,00645,32613,28624,80624,80951 400
27 oct. 2021658,09658,42647,10650,95650,95620 600
26 oct. 2021662,53663,72657,13658,35658,35312 500
25 oct. 2021664,74666,51659,42661,34661,34409 500
22 oct. 2021664,52669,09659,91663,57663,57281 800
21 oct. 2021647,92663,78643,80663,25663,25321 700
20 oct. 2021642,56648,44639,66644,41644,41328 900
19 oct. 2021639,90641,19632,54638,24638,24344 100
18 oct. 2021629,17640,26629,17638,33638,33478 200
15 oct. 2021628,35633,12628,00628,99628,99349 700
14 oct. 2021612,52625,47611,95625,13625,13288 600
13 oct. 2021609,70612,99601,73612,34612,34266 300
12 oct. 2021608,81612,00604,33608,92608,92210 000
11 oct. 2021609,96613,07604,98605,22605,22268 400
08 oct. 2021611,79615,60607,22610,25610,25465 600
07 oct. 2021617,80619,29611,03611,82611,82419 000
06 oct. 2021604,98614,28602,01612,93612,93475 400
05 oct. 2021599,99611,61595,78607,62607,62572 700
04 oct. 2021603,96609,46594,20598,28598,28598 200
01 oct. 2021612,82614,70599,86604,44604,44338 700
30 sept. 2021625,85625,85608,36611,06611,06459 800
29 sept. 2021614,66628,43613,87626,00626,00305 400
28 sept. 2021623,08624,13609,94613,06613,06464 200
27 sept. 2021624,22624,46616,73623,68623,68361 800
24 sept. 2021622,53627,19620,00625,54625,54291 700
23 sept. 2021621,51629,40621,51626,33626,33410 200
22 sept. 2021612,23622,98607,59620,26620,26503 600
21 sept. 2021602,20610,55601,85607,22607,22392 300
20 sept. 2021595,44600,00592,22599,01599,01596 400
17 sept. 2021600,74607,30597,60599,34599,34973 300
16 sept. 2021603,18609,96603,18606,88606,88297 800
15 sept. 2021590,79603,37589,81600,92600,92395 400
14 sept. 2021587,72591,61586,00590,85590,85334 600
13 sept. 2021594,26596,67583,75587,38587,38377 300
10 sept. 2021593,35598,57589,50592,36592,36382 800
09 sept. 2021592,05595,49590,50592,16592,16362 900
08 sept. 2021582,26591,42579,09591,40591,40412 100
07 sept. 2021582,87586,06579,34580,66580,66352 100
03 sept. 2021578,82585,87573,93584,80584,80480 200
02 sept. 2021593,39596,13574,51578,82578,82815 300
01 sept. 2021596,00599,30589,44592,54592,54430 200
31 août 2021596,84596,84590,07594,08594,08526 900
30 août 2021593,58599,74593,24596,65596,65376 700
*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...