ORLY - O'Reilly Automotive, Inc.

NasdaqGS - NasdaqGS Cours en temps réel. Devise en USD
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mai 2023919,87928,58915,24928,08928,08395 800
26 mai 2023933,46935,30921,77923,00923,00427 500
25 mai 2023920,99939,54916,77935,02935,02466 000
24 mai 2023918,64933,42916,06928,94928,94498 900
23 mai 2023918,88928,10905,46911,99911,99775 300
22 mai 2023958,70960,00925,87928,14928,14460 900
19 mai 2023942,49954,84939,10954,30954,30492 200
18 mai 2023933,65942,59930,07941,80941,80347 400
17 mai 2023935,71943,94932,49939,43939,43446 900
16 mai 2023939,20946,86936,08937,55937,55370 800
15 mai 2023958,86962,10939,26945,28945,28527 100
12 mai 2023958,90964,58952,47962,10962,10343 000
11 mai 2023955,10958,64950,08958,26958,26266 500
10 mai 2023953,33961,12944,18954,77954,77350 900
09 mai 2023947,34954,44946,48953,46953,46343 400
08 mai 2023939,79947,15934,71946,64946,64355 200
05 mai 2023931,40942,76931,40940,78940,78269 900
04 mai 2023935,88939,57927,11933,62933,62297 700
03 mai 2023936,52941,87928,40931,67931,67527 200
02 mai 2023928,98937,24919,30936,52936,52570 400
01 mai 2023917,75929,77914,85929,60929,60387 900
28 avr. 2023916,37922,80909,32917,31917,31355 700
27 avr. 2023883,96918,64883,24915,67915,67567 700
26 avr. 2023888,09901,19885,32894,20894,20524 300
25 avr. 2023904,47906,94896,78897,76897,76312 400
24 avr. 2023903,81907,33898,28907,00907,00318 100
21 avr. 2023907,40912,00902,82903,81903,81273 900
20 avr. 2023898,55909,13897,59905,36905,36430 500
19 avr. 2023903,33908,54897,65899,14899,14343 800
18 avr. 2023899,76910,57894,52909,92909,92301 100
17 avr. 2023898,21904,55892,54897,28897,28337 000
14 avr. 2023885,27896,17885,27892,27892,27237 600
13 avr. 2023880,36889,99874,64887,95887,95306 500
12 avr. 2023874,32882,13872,01877,35877,35291 100
11 avr. 2023875,25878,24869,87871,04871,04320 700
10 avr. 2023860,03870,68859,79869,75869,75333 000
06 avr. 2023856,02864,31855,88861,13861,13251 100
05 avr. 2023864,18868,21855,24858,35858,35360 400
04 avr. 2023866,46867,46855,41864,44864,44364 700
03 avr. 2023851,67869,65851,22867,95867,95352 500
31 mars 2023843,10850,00842,88848,98848,98404 400
30 mars 2023833,89842,76833,32841,50841,50292 100
29 mars 2023829,70832,09821,62832,08832,08331 900
28 mars 2023819,70832,18819,70828,85828,85307 900
27 mars 2023811,32821,72811,18819,04819,04378 800
24 mars 2023803,69813,81800,40810,76810,76314 200
23 mars 2023807,70810,17795,75801,38801,38356 700
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
*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...