Ozon Holdings PLC American Depositary Shares each ADS representing one ordinary shareのデータ

Ozon Holdings PLC American Depositary Shares each ADS representing one ordinary shareの基本情報

名前 Ozon Holdings PLC American Depositary Shares each ADS representing one ordinary share
ティッカー OZON
国 Cyprus
上場年 2020.0
セクター Consumer Services

Ozon Holdings PLC American Depositary Shares each ADS representing one ordinary shareの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 65.67 63.26 65.0 65.09 1067700.0 65.09
2021-02-12 65.92 63.01 64.03 64.49 815800.0 64.49
2021-02-11 66.3 63.62 65.5 64.0 973200.0 64.0
2021-02-10 66.98 63.46 66.41 65.8 1819000.0 65.8
2021-02-09 68.62 62.51 67.97 62.99 2262800.0 62.99
2021-02-08 68.77 64.7 64.91 66.64 2204700.0 66.64
2021-02-05 63.16 57.04 57.74 62.99 1830000.0 62.99
2021-02-04 55.93 53.07 53.07 55.88 686200.0 55.88
2021-02-03 53.6 52.2 53.0 53.07 557500.0 53.07
2021-02-02 53.48 51.58 52.39 52.7 1035100.0 52.7
2021-02-01 51.0 49.73 49.92 50.82 1059900.0 50.82
2021-01-29 51.26 47.2 50.18 48.34 1101500.0 48.34
2021-01-28 51.3 48.33 48.33 50.39 1366600.0 50.39
2021-01-27 50.26 46.17 50.1 46.4 1488700.0 46.4
2021-01-26 54.06 51.51 53.83 51.68 653200.0 51.68
2021-01-25 55.42 51.78 54.01 52.99 1110500.0 52.99
2021-01-22 55.68 51.04 55.38 53.19 1938000.0 53.19
2021-01-21 57.0 54.6 55.51 55.0 1575000.0 55.0
2021-01-20 57.0 54.01 55.66 54.18 1181100.0 54.18
2021-01-19 56.48 52.26 52.31 54.01 1921100.0 54.01
2021-01-15 53.49 47.01 49.07 52.61 2027900.0 52.61
2021-01-14 50.56 47.51 48.0 49.42 1253700.0 49.42
2021-01-13 48.9 46.9 47.7 47.29 572600.0 47.29
2021-01-12 48.52 45.21 45.42 48.21 1417200.0 48.21
2021-01-11 45.82 44.35 44.93 45.43 566700.0 45.43
2021-01-08 47.5 44.33 44.87 45.75 1284700.0 45.75
2021-01-07 45.15 43.82 44.25 44.74 518400.0 44.74
2021-01-06 45.56 43.43 44.47 43.78 762000.0 43.78
2021-01-05 45.86 43.19 43.19 45.24 915600.0 45.24
2021-01-04 44.01 42.56 43.68 43.49 830600.0 43.49
2020-12-31 44.2 41.03 44.2 41.41 819500.0 41.41
2020-12-30 45.16 43.73 43.74 44.01 642900.0 44.01
2020-12-29 45.29 42.82 44.86 43.74 723400.0 43.74
2020-12-28 45.4 42.79 43.01 44.91 1428900.0 44.91
2020-12-24 43.39 41.88 42.87 41.96 457200.0 41.96
2020-12-23 43.56 41.69 42.63 42.71 1213400.0 42.71
2020-12-22 45.49 42.2 44.19 42.32 1650100.0 42.32
2020-12-21 44.77 43.1 43.18 43.84 1063300.0 43.84
2020-12-18 45.03 42.29 43.82 45.0 1694000.0 45.0
2020-12-17 46.17 43.75 45.84 44.5 1037000.0 44.5
2020-12-16 46.4 43.13 43.74 46.12 1202100.0 46.12
2020-12-15 44.64 41.9 42.01 44.35 1044000.0 44.35
2020-12-14 43.75 40.6 43.75 41.41 1464400.0 41.41
2020-12-11 45.35 42.3 45.04 43.41 1014600.0 43.41
2020-12-10 46.14 44.25 44.93 44.98 878800.0 44.98
2020-12-09 48.85 44.14 48.0 44.85 1634000.0 44.85
2020-12-08 48.25 45.15 45.77 47.99 1624800.0 47.99
2020-12-07 48.48 45.38 48.0 46.12 1294700.0 46.12
2020-12-04 51.04 46.23 49.75 47.85 3037200.0 47.85
2020-12-03 49.4 43.76 44.26 49.33 5788100.0 49.33
2020-12-02 43.23 39.7 39.79 42.81 1897900.0 42.81
2020-12-01 40.59 39.87 40.0 40.19 1643400.0 40.19
2020-11-30 41.2 39.33 39.61 40.02 2540500.0 40.02
2020-11-27 40.77 38.09 38.9 40.0 1430400.0 40.0
2020-11-25 41.13 38.51 41.0 39.01 3804900.0 39.01