Owens-Illinois, Inc. (OI) - historický graf v bodech
Online grafy: | graf v USD · graf v Kč |
Historie: | graf v USD · graf v Kč |
hodnoty | denně · týdně · měsíčně |
Datum | Úvodní | Nejvyšší | Nejnižší | Závěrečný | Změna[%] | Objem[ks] | ||
---|---|---|---|---|---|---|---|---|
31.5.2024 | 12.66 | 12.83 | 12.42 | 12.69 | +1.03% | 1 212 800 | ||
24.5.2024 | 12.29 | 12.60 | 12.23 | 12.56 | -5.50% | 1 659 700 | ||
17.5.2024 | 13.75 | 13.75 | 13.25 | 13.29 | -1.41% | 1 649 100 | ||
10.5.2024 | 13.51 | 13.51 | 13.20 | 13.48 | +2.35% | 924 100 | ||
3.5.2024 | 13.38 | 13.67 | 13.14 | 13.17 | -9.61% | 1 483 500 | ||
19.4.2024 | 14.75 | 14.83 | 14.14 | 14.57 | -4.78% | 2 734 200 | ||
12.4.2024 | 15.80 | 15.91 | 15.26 | 15.30 | -2.49% | 1 540 400 | ||
5.4.2024 | 16.05 | 16.10 | 15.52 | 15.69 | -5.43% | 2 434 800 | ||
28.3.2024 | 16.23 | 16.75 | 16.23 | 16.59 | +8.14% | 1 757 900 | ||
22.3.2024 | 15.63 | 15.69 | 15.32 | 15.34 | -1.42% | 934 800 | ||
15.3.2024 | 15.18 | 15.65 | 15.13 | 15.56 | -4.25% | 2 894 900 | ||
8.3.2024 | 17.04 | 17.12 | 16.24 | 16.25 | -5.58% | 1 280 700 | ||
1.3.2024 | 16.96 | 17.31 | 16.86 | 17.21 | -0.24% | 1 089 100 | ||
23.2.2024 | 17.16 | 17.33 | 16.99 | 17.25 | +7.14% | 1 222 100 | ||
16.2.2024 | 16.73 | 16.73 | 16.05 | 16.10 | +3.73% | 1 363 000 | ||
9.2.2024 | 15.93 | 15.94 | 15.48 | 15.52 | +3.46% | 2 263 800 | ||
2.2.2024 | 14.71 | 15.16 | 14.60 | 15.00 | -2.09% | 1 706 500 | ||
26.1.2024 | 15.15 | 15.50 | 15.13 | 15.32 | +2.13% | 1 098 200 | ||
19.1.2024 | 14.76 | 15.08 | 14.50 | 15.00 | -2.54% | 1 144 000 | ||
12.1.2024 | 15.89 | 15.95 | 15.38 | 15.39 | -0.78% | 719 300 | ||
5.1.2024 | 15.21 | 15.73 | 15.19 | 15.51 | -5.32% | 1 436 400 | ||
29.12.2023 | 16.58 | 16.62 | 16.29 | 16.38 | -2.27% | 977 300 | ||
22.12.2023 | 16.59 | 16.77 | 16.50 | 16.76 | +5.87% | 936 400 | ||
15.12.2023 | 16.19 | 16.22 | 15.82 | 15.83 | +3.05% | 4 847 500 | ||
8.12.2023 | 15.39 | 15.69 | 15.29 | 15.36 | -0.84% | 1 269 100 | ||
1.12.2023 | 14.74 | 15.52 | 14.60 | 15.49 | +4.09% | 1 778 100 | ||
24.11.2023 | 14.82 | 14.95 | 14.79 | 14.88 | -0.87% | 1 063 700 | ||
17.11.2023 | 14.80 | 15.06 | 14.76 | 15.01 | +2.80% | 2 202 100 | ||
10.11.2023 | 14.64 | 14.67 | 14.33 | 14.60 | -2.35% | 2 009 800 | ||
3.11.2023 | 14.79 | 15.22 | 14.75 | 14.95 | -1.91% | 2 299 100 | ||
27.10.2023 | 15.13 | 15.29 | 14.89 | 15.24 | +0.32% | 1 330 700 | ||
20.10.2023 | 15.40 | 15.47 | 15.16 | 15.19 | -1.81% | 2 125 600 | ||
13.10.2023 | 15.70 | 15.73 | 15.28 | 15.47 | -0.65% | 1 636 000 | ||
6.10.2023 | 15.81 | 15.89 | 15.38 | 15.57 | -6.94% | 1 645 900 | ||
29.9.2023 | 17.26 | 17.35 | 16.69 | 16.73 | -2.68% | 1 539 600 | ||
22.9.2023 | 17.78 | 17.88 | 17.19 | 17.19 | -6.12% | 1 085 200 | ||
15.9.2023 | 18.24 | 18.35 | 17.98 | 18.31 | -1.72% | 3 265 100 | ||
8.9.2023 | 18.83 | 18.84 | 18.58 | 18.63 | -8.14% | 993 100 | ||
1.9.2023 | 20.09 | 20.29 | 20.01 | 20.28 | +4.21% | 784 000 | ||
25.8.2023 | 19.38 | 19.57 | 19.08 | 19.46 | +1.30% | 443 600 | ||
18.8.2023 | 19.01 | 19.32 | 18.92 | 19.21 | -3.71% | 811 500 | ||
11.8.2023 | 20.15 | 20.16 | 19.69 | 19.95 | +1.99% | 567 400 | ||
4.8.2023 | 20.58 | 20.73 | 19.52 | 19.56 | -15.80% | 1 897 000 | ||
28.7.2023 | 23.23 | 23.44 | 23.08 | 23.23 | +1.04% | 683 500 | ||
21.7.2023 | 23.16 | 23.23 | 22.87 | 22.99 | +1.36% | 753 700 | ||
14.7.2023 | 22.44 | 22.71 | 22.28 | 22.68 | +5.88% | 742 800 | ||
7.7.2023 | 20.92 | 21.66 | 20.87 | 21.42 | +0.42% | 694 200 | ||
30.6.2023 | 21.17 | 21.45 | 21.01 | 21.33 | +5.80% | 1 142 900 | ||
23.6.2023 | 20.62 | 21.01 | 20.15 | 20.16 | -3.73% | 2 228 900 | ||
16.6.2023 | 21.53 | 21.72 | 20.64 | 20.94 | +0.28% | 2 920 800 | ||
9.6.2023 | 21.24 | 21.47 | 20.86 | 20.88 | -5.05% | 1 002 400 | ||
2.6.2023 | 21.32 | 22.01 | 21.30 | 21.99 | +0.41% | 927 500 | ||
26.5.2023 | 21.84 | 22.10 | 21.67 | 21.90 | +0.09% | 696 400 | ||
19.5.2023 | 22.13 | 22.22 | 21.59 | 21.88 | +4.38% | 799 700 | ||
12.5.2023 | 20.95 | 21.15 | 20.69 | 20.96 | -3.64% | 580 900 | ||
5.5.2023 | 21.48 | 21.92 | 21.25 | 21.75 | -3.21% | 901 300 | ||
28.4.2023 | 22.51 | 22.70 | 22.29 | 22.47 | +4.22% | 969 700 | ||
21.4.2023 | 21.80 | 21.80 | 21.29 | 21.56 | -4.10% | 895 300 | ||
14.4.2023 | 22.62 | 22.97 | 22.36 | 22.48 | +1.81% | 1 139 000 | ||
6.4.2023 | 22.60 | 22.60 | 21.98 | 22.08 | -2.78% | 857 100 | ||
|
Osobní seznam akcií a indexů
Owens-Illinois, Inc. | Zařadit do seznamu | Zobrazit osobní seznam | Stránka osobní seznam |
K tématu zatím nejsou žádné komentáře!
Graf Owens-Illinois, Inc.
Popis stránky
Okénko BIG EXPERT
Ing. Vladimír Pikora, Ph.D., Dluhopisomat
Inflace brzdí. Otevírá prostor k malému snížení úrokových sazeb
Lukáš Hrma, ČSNF SICAV, a.s.
Tomáš Cverna, XTB
David Matulay, InvestingFox
Historický úspěch společnosti Nvidia: tržní kapitalizace poprvé překročila 3 biliony dolarů
Roman Vykouřil, Wonderinterest Trading s.r.o.
Vydrží koruna i nadále zpevňovat? Odpověď dostaneme brzy, záležet bude na ECB
David Varga, Fintokei
Ve Fintokei jsme letos obchodníkům vyplatili již téměř 1 500 000 €