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] | ||
---|---|---|---|---|---|---|---|---|
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 | ||
31.3.2023 | 22.75 | 22.89 | 22.47 | 22.71 | +7.12% | 1 079 900 | ||
24.3.2023 | 20.85 | 21.24 | 20.74 | 21.20 | +1.00% | 851 100 | ||
17.3.2023 | 21.63 | 21.85 | 20.97 | 20.99 | -0.86% | 4 070 800 | ||
10.3.2023 | 21.80 | 21.89 | 21.03 | 21.17 | -9.69% | 1 037 300 | ||
3.3.2023 | 23.26 | 23.50 | 22.86 | 23.44 | +7.03% | 760 500 | ||
|
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
Tomáš Cverna, XTB
ČEZ počítá s postavením jednoho bloku v Dukovanech, Moneta a Komerční banka schválily dividendu
David Matulay, InvestingFox
Tesla hlásí velké propouštění kvůli nízkým prodejům. Mění se její postavení na trhu?
Roman Vykouřil, Wonderinterest Trading s.r.o.
Česko je zpět na inflačním cíli, koruna je však nejslabší za poslední dva roky
Lukáš Hrma, ČSNF SICAV, a.s.
David Varga, Fintokei
Už téměř půl roku evaluujeme ve Fintokei tuzemské obchodníky - jak si vedou?