Mercado fechado

OUTFRONT Media Inc. (OUT)

NYSE - NYSE Preço Adiado. Moeda em USD.
Adicionar à lista
13,58-0,35 (-2,51%)
No fechamento: 04:00PM EDT
13,58 0,00 (0,00%)
Pós-fechamento: 07:07PM EDT
Período:
16 de jun. de 2023 - 16 de jun. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
14 de jun. de 202413,6813,7913,4013,5813,581.224.100
13 de jun. de 202414,2214,2913,8413,9313,931.107.200
12 de jun. de 202414,2014,8014,0714,2814,282.369.900
11 de jun. de 202413,6913,8313,6413,6813,681.173.300
10 de jun. de 202413,5913,9513,5313,7913,791.456.200
07 de jun. de 202413,7713,8713,6113,8013,801.629.600
07 de jun. de 20240.3 Dividendo
06 de jun. de 202414,1514,2714,0514,2213,922.019.900
05 de jun. de 202414,2814,3414,1614,2213,92968.700
04 de jun. de 202414,2114,3014,1314,2313,931.643.000
03 de jun. de 202414,6714,6714,2914,3214,021.647.400
31 de mai. de 202414,5814,6214,1114,4514,152.735.700
30 de mai. de 202414,1814,5114,0414,4714,162.428.800
29 de mai. de 202414,0514,0513,7713,9813,693.991.200
28 de mai. de 202414,3814,5114,0514,1313,83821.000
24 de mai. de 202414,3614,5114,2014,2713,971.117.500
23 de mai. de 202414,7114,7114,1914,2313,931.354.500
22 de mai. de 202414,7914,8714,5414,6414,331.549.100
21 de mai. de 202414,7014,9014,6314,9014,591.397.600
20 de mai. de 202414,9415,0614,6614,6914,381.313.500
17 de mai. de 202415,1015,1014,7214,9114,602.294.700
16 de mai. de 202415,2415,3315,0015,0614,741.401.600
15 de mai. de 202415,6815,7215,1815,3114,991.535.400
14 de mai. de 202415,3015,5315,1115,3515,031.619.700
13 de mai. de 202415,3115,3615,0115,0514,731.928.300
10 de mai. de 202415,3115,3514,9115,1014,781.036.100
09 de mai. de 202414,7615,2014,7215,1714,852.481.400
08 de mai. de 202414,9115,0214,6514,7014,392.263.400
07 de mai. de 202415,0915,3815,0315,1214,801.350.900
06 de mai. de 202415,3915,4314,6514,9714,652.302.300
03 de mai. de 202414,6515,6414,5315,0914,773.480.700
02 de mai. de 202416,5616,5715,6016,0415,702.906.900
01 de mai. de 202415,8216,7515,7916,2915,951.927.900
30 de abr. de 202415,8816,1515,7515,8615,532.036.500
29 de abr. de 202415,9016,0215,8016,0015,66922.000
26 de abr. de 202415,3915,7715,3015,7315,401.724.200
25 de abr. de 202415,2115,4215,0215,3415,021.979.300
24 de abr. de 202415,3315,6315,1815,4515,121.243.700
23 de abr. de 202415,2015,6415,2015,4215,091.170.900
22 de abr. de 202414,9715,2014,8215,1114,791.153.000
19 de abr. de 202414,8015,0414,7214,8314,521.047.400
18 de abr. de 202414,9715,1214,8114,8714,561.017.900
17 de abr. de 202415,2815,3914,8414,8614,551.214.100
16 de abr. de 202415,1015,3114,7815,1314,812.099.000
15 de abr. de 202415,8415,9215,1115,2414,921.501.300
12 de abr. de 202415,8815,9115,3015,6315,301.813.600
11 de abr. de 202415,9316,1515,7516,0015,661.935.600
10 de abr. de 202415,7615,9315,5115,8615,531.697.200
09 de abr. de 202416,4016,5116,2816,4016,051.306.000
08 de abr. de 202416,4516,5016,1716,3716,021.066.600
05 de abr. de 202416,2516,4316,1416,2515,911.253.600
04 de abr. de 202416,6916,7616,2316,3416,001.442.300
03 de abr. de 202416,0816,4116,0616,3716,021.207.800
02 de abr. de 202416,1116,2715,8616,1915,851.300.900
01 de abr. de 202416,7816,7916,4116,4416,09997.600
28 de mar. de 202416,7217,0216,6716,7916,441.601.700
27 de mar. de 202416,5116,8516,5116,7516,401.906.800
26 de mar. de 202416,4216,5216,2316,2915,951.223.500
25 de mar. de 202416,1816,5316,1516,3516,011.112.600
22 de mar. de 202416,2916,3915,9415,9415,60761.600
21 de mar. de 202416,2816,3916,1516,3215,98940.100
20 de mar. de 202415,5916,3315,4716,1515,811.328.000
19 de mar. de 202415,6516,0315,6415,6715,341.405.500
18 de mar. de 202415,8315,9015,6915,7915,461.174.200
15 de mar. de 202415,8816,1915,8015,8715,542.543.300
14 de mar. de 202416,1716,1915,8316,0715,732.109.500
13 de mar. de 202416,2316,5716,1916,2015,862.769.300
12 de mar. de 202415,9916,3215,9016,3015,964.203.600
11 de mar. de 202415,7816,1615,6116,0615,722.122.200
08 de mar. de 202416,2716,4115,8315,9915,652.366.400
07 de mar. de 202415,5016,1215,4116,1115,773.035.200
06 de mar. de 202415,5715,5915,2115,4015,082.589.200
05 de mar. de 202415,2015,5815,1715,3415,022.440.000
04 de mar. de 202414,7915,3814,7915,3615,041.961.800
01 de mar. de 202414,4415,0314,2414,7814,472.883.800
29 de fev. de 202414,1814,6814,1614,3714,073.366.400
29 de fev. de 20240.3 Dividendo
28 de fev. de 202414,4914,6514,2314,3213,722.890.300
27 de fev. de 202414,9614,9814,5614,6914,081.929.000
26 de fev. de 202414,4214,9114,4114,7614,152.753.600
23 de fev. de 202414,9314,9814,2414,5413,943.416.300
22 de fev. de 202413,6414,8613,6414,7314,129.195.700
21 de fev. de 202412,3112,5512,3012,4311,913.373.300
20 de fev. de 202412,5812,6812,2712,4311,916.947.100
16 de fev. de 202412,8513,0612,6812,8112,282.386.300
15 de fev. de 202412,9513,2612,9013,1212,571.602.600
14 de fev. de 202412,9212,9912,6212,7512,221.441.300
13 de fev. de 202412,7212,9312,5112,7512,221.973.600
12 de fev. de 202412,9113,4712,9113,3012,751.165.200
09 de fev. de 202412,8512,8812,5812,8412,311.008.300
08 de fev. de 202412,7512,9712,7112,8512,321.676.000
07 de fev. de 202412,7412,8612,5212,7212,191.301.900
06 de fev. de 202412,7313,0512,6812,7012,171.339.000
05 de fev. de 202412,7812,8512,5312,7312,20987.200
02 de fev. de 202413,0413,2212,8413,0412,501.414.000
01 de fev. de 202413,1013,3512,8913,3012,751.347.000
31 de jan. de 202413,5013,7413,0013,0212,481.709.900
30 de jan. de 202413,8013,8513,5213,5212,961.344.900
29 de jan. de 202413,6914,0113,5413,9313,351.470.000
26 de jan. de 202413,8213,9413,6513,7213,15979.400
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...