Oshkosh (OSK)

OSK
🏛️ Estados Unidos →
128.78
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2023-12-29 109.11 109.90 108.08 108.41 0.4M
2023-12-28 107.98 109.42 107.98 109.22 0.3M
2023-12-27 109.05 109.41 108.19 108.44 0.2M
2023-12-26 107.90 109.76 107.86 109.15 0.4M
2023-12-22 107.11 108.37 106.64 107.69 0.2M
2023-12-21 106.93 107.14 106.05 106.95 0.4M
2023-12-20 107.88 108.99 105.72 105.79 0.5M
2023-12-19 107.00 108.54 106.61 108.46 0.4M
2023-12-18 107.69 107.87 105.06 105.95 0.6M
2023-12-15 107.00 108.58 106.62 107.30 0.9M
2023-12-14 104.89 108.17 104.89 107.38 0.6M
2023-12-13 101.05 103.38 99.69 103.23 0.5M
2023-12-12 101.84 101.98 100.56 101.06 0.4M
2023-12-11 100.08 102.00 100.06 101.88 0.5M
2023-12-08 98.67 100.67 98.67 99.82 0.3M
2023-12-07 98.60 99.50 98.03 98.82 0.4M
2023-12-06 98.91 100.55 98.46 98.66 0.3M
2023-12-05 99.27 99.48 98.13 98.44 0.3M
2023-12-04 99.19 100.63 98.85 99.89 0.5M
2023-12-01 97.44 100.09 97.44 99.97 0.5M
2023-11-30 97.22 97.81 96.47 97.29 0.5M
2023-11-29 96.83 97.97 96.23 96.74 0.5M
2023-11-28 96.79 97.31 95.55 95.87 0.3M
2023-11-27 96.78 97.40 96.38 97.09 0.4M
2023-11-24 96.55 98.23 96.31 97.35 0.2M
2023-11-22 95.48 96.61 94.85 96.29 0.4M
2023-11-21 95.15 96.28 94.46 95.99 0.4M
2023-11-20 97.42 97.42 95.63 95.71 0.4M
2023-11-17 96.70 97.65 96.08 97.62 0.4M
2023-11-16 96.55 97.34 95.43 95.57 0.8M
2023-11-15 98.16 98.83 96.89 97.07 0.5M
2023-11-14 96.63 99.30 96.25 98.00 0.8M
2023-11-13 94.15 95.85 93.27 94.75 0.7M
2023-11-10 91.13 93.11 90.56 92.85 0.4M
2023-11-09 92.47 93.00 90.85 91.16 0.3M
2023-11-08 92.51 93.44 90.95 91.63 0.6M
2023-11-07 91.16 92.26 90.98 92.21 0.5M
2023-11-06 94.83 94.88 91.28 92.03 0.7M
2023-11-03 93.50 95.44 93.50 94.48 0.7M
2023-11-02 90.67 92.22 90.07 92.00 0.7M
2023-11-01 87.55 89.03 86.89 89.00 0.7M
2023-10-31 86.98 87.92 86.37 87.73 0.7M
2023-10-30 87.32 88.17 86.37 88.04 0.8M
2023-10-27 89.66 89.69 86.10 86.33 0.8M
2023-10-26 90.41 92.08 87.93 89.86 1.1M
2023-10-25 88.80 89.32 86.82 86.86 0.9M
2023-10-24 89.37 89.97 88.69 88.76 0.6M
2023-10-23 88.74 90.04 88.14 88.51 0.6M
2023-10-20 89.64 90.40 88.83 88.87 0.8M
2023-10-19 92.00 92.42 89.18 89.94 0.7M
2023-10-18 95.25 95.91 92.31 92.42 0.8M
2023-10-17 95.14 97.51 94.87 96.66 0.6M
2023-10-16 94.65 96.73 94.65 95.82 0.7M
2023-10-13 95.13 95.81 93.34 93.65 0.5M
2023-10-12 96.02 96.02 93.51 94.27 0.3M
2023-10-11 94.95 95.82 94.55 95.73 0.3M
2023-10-10 94.08 95.78 94.08 94.64 0.4M
2023-10-09 91.66 93.51 91.19 93.44 0.5M
2023-10-06 90.34 92.96 89.39 92.09 0.7M
2023-10-05 91.88 92.41 90.37 90.48 0.7M
2023-10-04 93.50 93.70 91.20 92.18 0.7M
2023-10-03 93.86 94.56 93.06 93.77 0.5M
2023-10-02 95.58 96.26 93.86 94.42 0.8M
2023-09-29 96.65 96.93 95.07 95.43 1.0M
2023-09-28 93.89 97.02 93.61 95.79 0.7M
2023-09-27 96.03 97.10 95.57 96.68 0.5M
2023-09-26 95.41 96.67 95.14 95.15 0.3M
2023-09-25 95.00 97.11 94.76 96.20 0.3M
2023-09-22 96.60 97.12 95.43 95.48 0.3M
2023-09-21 97.81 97.83 96.44 96.57 0.4M
2023-09-20 98.79 100.78 98.58 98.64 0.4M
2023-09-19 98.40 99.40 98.23 98.24 0.5M
2023-09-18 98.52 99.62 98.26 98.62 0.4M
2023-09-15 99.47 99.52 97.52 98.27 1.0M
2023-09-14 100.90 101.50 99.59 100.25 0.5M
2023-09-13 100.55 101.13 99.00 99.83 0.4M
2023-09-12 101.47 102.61 100.56 100.96 0.4M
2023-09-11 102.72 102.91 101.05 101.82 0.3M
2023-09-08 101.07 102.30 100.04 101.82 0.4M
2023-09-07 101.43 101.89 98.72 100.63 0.6M
2023-09-06 102.52 103.56 101.52 102.30 0.5M
2023-09-05 105.48 105.82 102.66 102.69 0.5M
2023-09-01 104.66 106.15 104.66 106.13 0.4M
2023-08-31 104.07 104.87 103.54 103.83 0.5M
2023-08-30 102.02 103.95 101.93 103.23 0.5M
2023-08-29 99.80 102.03 99.80 101.98 0.4M
2023-08-28 99.22 100.82 99.13 100.00 0.3M
2023-08-25 99.35 100.08 98.01 99.22 0.4M
2023-08-24 98.28 99.86 98.21 98.57 0.4M
2023-08-23 97.71 99.13 97.50 99.02 0.7M
2023-08-22 98.32 98.63 97.27 97.84 0.7M
2023-08-21 98.94 99.66 97.31 98.00 0.6M
2023-08-18 98.19 99.49 97.80 98.89 0.5M
2023-08-17 99.46 99.95 98.50 99.14 0.7M
2023-08-16 100.70 101.56 99.11 99.26 0.4M
2023-08-15 101.14 101.56 99.64 101.38 0.7M
2023-08-14 102.81 102.81 101.09 101.91 0.9M
2023-08-11 102.50 103.72 101.84 103.69 0.6M
2023-08-10 104.35 104.38 102.06 102.87 1.0M
2023-08-09 105.16 105.70 103.86 104.14 0.6M
2023-08-08 105.02 105.38 103.23 104.38 1.0M
2023-08-07 104.75 106.65 104.75 106.14 0.8M
2023-08-04 104.54 105.20 103.01 104.45 0.9M
2023-08-03 101.27 104.03 100.44 103.74 0.9M
2023-08-02 103.31 103.76 101.59 101.91 1.2M
2023-08-01 99.00 102.87 98.01 101.41 1.8M
2023-07-31 91.00 92.29 90.85 92.07 0.6M
2023-07-28 90.43 91.15 89.78 90.57 0.3M
2023-07-27 89.96 90.51 88.94 89.52 0.5M
2023-07-26 90.03 91.17 89.07 89.75 0.5M
2023-07-25 91.05 91.16 89.81 90.23 0.5M
2023-07-24 91.00 92.15 91.00 91.33 0.2M
2023-07-21 92.19 92.19 90.81 90.85 0.2M
2023-07-20 92.88 92.98 91.16 92.00 0.3M
2023-07-19 91.33 92.51 91.13 91.99 0.4M
2023-07-18 89.50 92.98 89.50 91.52 0.7M
2023-07-17 88.92 90.03 88.54 89.09 0.3M
2023-07-14 90.34 90.64 88.43 89.20 0.4M
2023-07-13 89.87 90.88 89.68 90.64 0.4M
2023-07-12 90.63 90.80 89.49 89.75 0.5M
2023-07-11 88.26 89.43 88.13 89.29 0.4M
2023-07-10 87.00 88.46 87.00 87.87 0.4M
2023-07-07 85.54 88.52 85.54 87.29 0.6M
2023-07-06 84.75 85.77 84.60 85.46 0.6M
2023-07-05 86.76 87.27 85.33 85.40 0.5M
2023-07-03 86.28 87.51 86.28 87.34 0.2M
2023-06-30 85.50 87.36 85.15 86.59 0.6M
2023-06-29 83.29 84.71 83.25 84.62 0.4M
2023-06-28 82.50 83.40 81.51 82.98 0.3M
2023-06-27 81.24 82.67 80.28 82.48 0.6M
2023-06-26 80.82 81.99 80.82 81.43 0.4M
2023-06-23 81.00 81.20 80.07 80.83 0.5M
2023-06-22 82.81 82.81 81.32 81.92 0.4M
2023-06-21 82.65 83.81 82.16 83.05 0.4M
2023-06-20 82.81 84.10 82.20 83.39 0.5M
2023-06-16 84.47 84.47 82.77 83.61 0.7M
2023-06-15 82.67 84.27 82.67 84.16 0.4M
2023-06-14 84.75 85.41 82.64 83.03 0.4M
2023-06-13 84.24 85.82 84.14 84.69 0.7M
2023-06-12 83.37 84.29 82.29 83.87 0.6M
2023-06-09 84.50 84.64 82.75 83.20 0.5M
2023-06-08 84.87 85.40 83.91 84.49 0.5M
2023-06-07 83.52 85.21 82.82 84.97 0.8M
2023-06-06 80.75 83.62 80.51 83.09 0.5M
2023-06-05 81.09 81.32 78.88 80.93 0.8M
2023-06-02 78.80 82.25 78.00 81.80 0.8M
2023-06-01 73.92 77.78 73.92 77.19 0.9M
2023-05-31 74.46 75.65 73.64 73.83 0.8M
2023-05-30 74.31 75.50 73.76 74.96 0.6M
2023-05-26 74.51 74.79 73.62 73.93 0.4M
2023-05-25 73.38 74.73 72.79 74.09 0.4M
2023-05-24 73.83 74.31 72.47 73.71 0.3M
2023-05-23 74.33 75.56 73.78 74.26 0.3M
2023-05-22 74.23 74.92 73.55 74.76 0.2M
2023-05-19 76.69 76.74 73.94 74.07 0.3M
2023-05-18 74.32 76.06 73.77 75.80 0.4M
2023-05-17 73.50 74.99 73.31 74.74 0.4M
2023-05-16 73.30 73.96 72.09 72.90 0.3M
2023-05-15 73.44 74.64 73.11 73.99 0.4M
2023-05-12 74.05 74.25 72.76 73.09 0.4M
2023-05-11 73.28 74.27 73.01 74.01 0.5M
2023-05-10 76.12 76.12 73.45 74.34 0.4M
2023-05-09 75.07 75.47 74.34 75.04 0.5M
2023-05-08 76.66 76.84 75.46 76.02 0.3M
2023-05-05 75.84 76.48 75.59 75.97 0.4M
2023-05-04 77.82 77.82 74.07 74.53 0.5M
2023-05-03 78.62 79.76 78.02 78.17 0.7M
2023-05-02 77.95 78.49 75.53 78.21 0.7M
2023-05-01 76.74 78.57 76.69 77.95 0.7M
2023-04-28 76.42 77.74 76.42 76.52 0.8M
2023-04-27 81.01 81.16 73.02 76.50 1.6M
2023-04-26 76.80 77.63 76.24 76.35 0.7M
2023-04-25 77.96 78.58 77.15 77.19 0.3M
2023-04-24 78.00 78.71 77.62 78.61 0.4M
2023-04-21 78.28 78.45 76.97 78.06 0.5M
2023-04-20 78.76 79.21 78.03 78.25 0.5M
2023-04-19 79.28 79.72 78.51 79.16 0.5M
2023-04-18 80.36 81.12 79.16 79.69 0.6M
2023-04-17 80.52 81.22 80.29 80.45 0.4M
2023-04-14 80.32 81.60 79.46 80.25 0.4M
2023-04-13 80.47 80.47 79.19 79.98 0.4M
2023-04-12 80.00 80.71 79.55 80.10 0.5M
2023-04-11 78.21 80.18 78.21 79.20 0.7M
2023-04-10 76.43 78.59 76.43 77.91 0.5M
2023-04-06 76.54 77.11 75.62 76.38 0.9M
2023-04-05 77.68 78.10 76.25 76.45 0.8M
2023-04-04 83.39 83.39 78.32 78.50 0.7M
2023-04-03 81.71 83.79 81.71 83.13 0.6M
2023-03-31 81.43 83.20 81.23 83.18 0.4M
2023-03-30 80.52 81.41 80.18 80.75 0.4M
2023-03-29 79.16 79.83 78.92 79.57 0.4M
2023-03-28 77.64 78.59 77.24 78.28 0.5M
2023-03-27 78.25 78.40 76.21 77.53 0.7M
2023-03-24 76.65 77.19 75.75 77.13 0.5M
2023-03-23 80.08 80.71 77.04 77.89 0.7M
2023-03-22 82.18 82.65 79.62 79.87 0.4M
2023-03-21 81.77 82.85 81.29 82.24 0.5M
2023-03-20 79.72 81.23 79.36 80.23 0.5M
2023-03-17 81.21 81.25 78.25 78.66 1.1M
2023-03-16 81.11 82.86 80.63 82.19 0.7M
2023-03-15 80.93 82.03 80.16 82.00 0.9M
2023-03-14 82.54 83.20 81.32 83.00 0.7M
2023-03-13 81.33 81.76 79.89 80.30 0.7M
2023-03-10 86.22 86.35 82.51 82.96 0.6M
2023-03-09 88.47 89.16 86.67 86.73 0.5M
2023-03-08 88.75 89.32 87.67 88.37 0.5M
2023-03-07 91.03 91.27 88.49 88.54 0.7M
2023-03-06 92.21 92.83 90.48 90.86 0.5M
2023-03-03 91.24 92.70 90.76 92.46 0.7M
2023-03-02 89.71 90.95 89.34 90.70 0.4M
2023-03-01 89.44 91.10 88.89 90.38 0.4M
2023-02-28 88.67 89.77 88.24 89.19 0.5M
2023-02-27 89.62 89.70 87.79 88.50 0.6M
2023-02-24 88.48 89.52 87.63 89.03 0.4M
2023-02-23 90.58 91.10 89.04 89.50 0.5M
2023-02-22 89.31 90.72 89.24 89.81 0.4M
2023-02-21 90.38 91.00 89.07 89.15 0.4M
2023-02-17 91.62 92.64 90.75 91.15 0.6M
2023-02-16 90.64 92.57 90.43 91.54 0.5M
2023-02-15 91.62 92.63 90.96 92.26 0.5M
2023-02-14 91.83 92.75 90.70 92.60 0.8M
2023-02-13 90.37 92.61 89.63 92.04 0.8M
2023-02-10 90.38 91.25 86.94 90.31 2.0M
2023-02-09 103.06 103.59 101.04 101.26 0.3M
2023-02-08 102.84 103.54 101.82 102.46 0.5M
2023-02-07 103.89 104.22 102.03 103.84 0.5M
2023-02-06 104.97 105.41 103.32 104.18 0.4M
2023-02-03 105.44 106.66 104.96 105.69 0.6M
2023-02-02 105.07 106.20 104.19 106.02 0.7M
2023-02-01 100.78 104.61 99.52 104.23 0.8M
2023-01-31 98.47 100.90 94.12 100.78 1.1M
2023-01-30 101.51 102.73 99.50 100.46 1.1M
2023-01-27 100.70 102.55 100.43 101.95 0.5M
2023-01-26 99.53 100.70 98.61 100.63 0.5M
2023-01-25 97.29 98.88 96.81 98.76 0.4M
2023-01-24 95.36 98.49 81.40 98.05 0.4M
2023-01-23 95.01 96.73 94.60 96.50 0.4M
2023-01-20 92.25 94.55 91.62 94.53 0.4M
2023-01-19 92.80 92.80 91.20 91.83 0.4M
2023-01-18 94.59 94.75 92.67 93.28 0.5M
2023-01-17 94.96 95.45 93.74 94.02 0.3M
2023-01-13 94.86 95.54 94.30 94.76 0.3M
2023-01-12 94.73 96.27 93.56 95.33 0.5M
2023-01-11 93.41 93.91 92.37 93.74 0.4M
2023-01-10 90.99 92.80 90.56 92.73 0.3M
2023-01-09 92.45 92.99 91.37 91.37 0.5M
2023-01-06 90.86 93.18 90.63 92.61 0.4M
2023-01-05 88.63 89.85 87.56 89.85 0.6M
2023-01-04 89.13 90.42 88.78 89.21 0.5M
2023-01-03 88.64 89.13 87.37 88.65 0.4M