Mercado fechado

Ormat Technologies, Inc. (ORA)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
70,29+1,36 (+1,97%)
No fechamento: 04:00PM EDT
71,40 +1,11 (+1,58%)
Pós-fechamento: 06:49PM EDT
Período:
12 de mai. de 2023 - 12 de mai. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
10 de mai. de 202469,4270,3168,8370,2970,29358.900
09 de mai. de 202470,6071,2767,5668,9368,93745.500
08 de mai. de 202467,5568,8467,1468,4968,49349.100
07 de mai. de 202468,0969,3067,9568,0468,04589.900
06 de mai. de 202467,9568,4467,3267,6467,64346.400
03 de mai. de 202467,8168,2666,9667,5067,50277.900
02 de mai. de 202467,1667,2666,0366,7166,71438.400
01 de mai. de 202464,3666,8364,1365,7465,74384.900
30 de abr. de 202463,6864,0063,3263,8363,83374.200
29 de abr. de 202463,6864,7563,6464,4864,48528.400
26 de abr. de 202463,5563,9262,5163,1163,11686.300
25 de abr. de 202464,3664,6963,1563,7863,78462.700
24 de abr. de 202464,7565,1364,2164,9964,99452.700
23 de abr. de 202464,5065,5864,5065,1765,17357.200
22 de abr. de 202464,4264,8963,8464,5764,57413.700
19 de abr. de 202462,6163,7862,3463,7563,751.245.300
18 de abr. de 202462,7463,1361,8662,9262,92663.400
17 de abr. de 202460,0662,9059,5762,1162,11842.700
16 de abr. de 202460,5360,7059,4159,9459,94504.400
15 de abr. de 202464,3864,3860,3060,9760,97906.000
12 de abr. de 202465,9966,5363,8964,3064,30743.000
11 de abr. de 202465,3866,2664,1666,0866,08610.300
10 de abr. de 202465,0165,0463,7864,5964,59521.500
09 de abr. de 202465,0066,4164,8766,4066,40446.100
08 de abr. de 202464,1365,1164,0064,8464,84334.300
05 de abr. de 202463,7764,5463,4063,7363,73264.000
04 de abr. de 202464,3665,3164,0864,1364,13337.200
03 de abr. de 202463,3564,5263,0264,3664,36420.300
02 de abr. de 202463,7364,2463,3463,8163,81414.700
01 de abr. de 202465,9666,2964,2865,0965,09347.000
28 de mar. de 202466,1767,2566,0566,1966,19456.200
27 de mar. de 202465,7966,3365,3966,2966,29639.100
26 de mar. de 202465,4065,8364,2265,2365,23509.200
25 de mar. de 202466,3767,0165,5465,6365,63322.500
22 de mar. de 202466,7166,7165,9466,3166,31355.100
21 de mar. de 202466,2167,0065,7266,2866,28405.300
20 de mar. de 202464,6066,3764,3965,8665,86386.800
19 de mar. de 202463,6565,1963,6164,5564,55349.700
18 de mar. de 202464,0364,1363,0163,4863,48283.400
15 de mar. de 202463,5864,6363,2763,8263,82730.900
14 de mar. de 202464,9064,9063,0463,9363,93363.700
13 de mar. de 202465,0265,9164,5464,7064,70338.200
12 de mar. de 202466,9566,9565,3265,5265,52420.400
11 de mar. de 202468,8269,8167,3667,7667,76516.400
08 de mar. de 202466,4969,0866,4968,8268,82613.000
07 de mar. de 202465,2666,3264,9265,7765,77362.100
06 de mar. de 202465,3365,6464,9765,0265,02256.600
05 de mar. de 202465,6866,0764,1564,5164,51486.900
05 de mar. de 20240.12 Dividendo
04 de mar. de 202465,6166,1664,9165,6765,55385.300
01 de mar. de 202465,1466,4964,0465,8165,69392.600
29 de fev. de 202465,3166,2664,5665,1565,03834.200
28 de fev. de 202464,5464,9764,1564,4964,37378.400
27 de fev. de 202464,5465,2463,9464,9864,86419.900
26 de fev. de 202464,2165,3363,2963,8363,71673.200
23 de fev. de 202464,0565,1163,4264,4364,31428.700
22 de fev. de 202464,8065,7662,7263,9963,871.034.400
21 de fev. de 202465,9567,2865,7167,2267,10681.700
20 de fev. de 202466,6567,4966,2966,8466,72441.500
16 de fev. de 202466,4868,3266,2467,1267,00405.400
15 de fev. de 202465,5167,6365,3967,3667,24374.300
14 de fev. de 202464,9165,7864,4165,3465,22342.000
13 de fev. de 202465,4965,9764,0664,3364,21450.000
12 de fev. de 202465,3368,0065,3367,5467,42363.600
09 de fev. de 202464,1565,4364,1265,0764,95320.300
08 de fev. de 202464,9864,9863,5864,0463,92377.600
07 de fev. de 202466,0266,3665,0665,4965,37483.000
06 de fev. de 202464,0865,7263,8665,5765,45467.500
05 de fev. de 202464,4264,8163,5664,2164,09386.600
02 de fev. de 202465,0666,1364,0465,5565,43364.600
01 de fev. de 202465,3766,5465,0166,3966,27373.200
31 de jan. de 202466,1266,5964,4364,6864,56561.800
30 de jan. de 202465,8766,2165,3765,6465,52576.200
29 de jan. de 202465,2666,1664,5166,1266,00422.100
26 de jan. de 202466,9967,1465,0265,0964,97312.300
25 de jan. de 202466,0067,1665,5466,3466,22562.100
24 de jan. de 202467,4667,4765,3265,4965,37547.500
23 de jan. de 202468,2968,2966,4766,4866,36517.400
22 de jan. de 202467,0768,4966,5867,3467,22378.200
19 de jan. de 202466,7566,7565,2066,7066,58525.800
18 de jan. de 202466,6567,1065,5466,6966,57509.900
17 de jan. de 202466,1566,6665,4466,1866,06566.800
16 de jan. de 202469,3269,3267,0267,0466,92596.700
12 de jan. de 202471,4171,7569,5269,9569,82360.300
11 de jan. de 202471,0071,0069,1670,6370,50529.000
10 de jan. de 202472,2372,5071,0971,4671,33472.700
09 de jan. de 202472,8673,4272,2472,5072,37398.600
08 de jan. de 202472,6373,9572,3373,7073,57299.400
05 de jan. de 202474,0175,2873,1873,2873,15382.900
04 de jan. de 202475,2175,3473,4574,7374,59445.200
03 de jan. de 202475,5476,0774,5175,5075,36441.500
02 de jan. de 202475,6576,8875,1176,4376,29356.100
29 de dez. de 202376,7477,0875,7575,7975,65337.200
28 de dez. de 202376,6077,2576,4077,0876,94264.200
27 de dez. de 202376,8577,6276,4576,9876,84186.000
26 de dez. de 202375,7477,1975,3076,7676,62201.100
22 de dez. de 202375,0176,8275,0175,8975,75411.200
21 de dez. de 202374,5874,9874,0674,6574,51314.000
20 de dez. de 202375,6375,9173,5073,5573,42447.700
19 de dez. de 202374,9576,1574,7775,6675,52355.300
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...