Italia markets closed

Tidewater Inc. (TDW)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
91,85-4,23 (-4,40%)
Alla chiusura: 04:00PM EDT
91,85 0,00 (0,00%)
Preborsa: 04:21AM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 apr 202495,7195,7190,7291,8591,85642.200
29 apr 202495,2497,1694,1396,0896,08480.500
26 apr 202493,2395,8792,5895,7295,72451.200
25 apr 202492,2794,4991,0993,2293,22495.300
24 apr 202493,7995,0491,6692,6792,67396.800
23 apr 202488,6294,1187,5794,0794,07798.700
22 apr 202489,2290,3287,5789,2689,26679.100
19 apr 202488,5090,3387,8189,5189,51646.300
18 apr 202490,6191,7588,6988,7888,78575.500
17 apr 202492,5993,1590,0390,0690,06446.200
16 apr 202492,7193,4390,5592,2092,20568.900
15 apr 202497,0898,5793,1193,6393,63741.500
12 apr 202499,53100,0095,6796,8996,89694.300
11 apr 202498,8399,1296,9098,2198,21525.300
10 apr 202496,36100,0695,1499,1399,13568.100
09 apr 202498,8699,6195,3997,0997,09503.200
08 apr 202499,31100,3596,7198,5998,59590.700
05 apr 202498,4999,2897,0298,7098,701.135.700
04 apr 202498,1698,7896,6698,0298,021.185.500
03 apr 202495,70101,1095,4598,7498,741.236.300
02 apr 202494,4395,3492,2094,7694,76916.300
01 apr 202492,3895,1691,3393,8093,80604.200
28 mar 202492,6893,1591,4092,0092,00908.200
27 mar 202490,6892,2990,6892,2092,20511.000
26 mar 202492,0092,8189,7491,0591,05690.300
25 mar 202491,0292,3890,0491,7991,79524.300
22 mar 202490,6192,1589,5890,8790,87465.000
21 mar 202489,0090,2488,0489,8589,85635.100
20 mar 202488,5489,7487,5188,6588,65882.400
19 mar 202488,3591,2788,3590,1090,101.276.700
18 mar 202487,7988,6786,4087,5587,55794.700
15 mar 202485,0387,2584,5787,0387,031.181.000
14 mar 202486,7186,8382,7985,2985,291.112.400
13 mar 202483,6686,5383,4486,2686,261.063.600
12 mar 202480,9183,2780,4182,6782,67620.700
11 mar 202480,7983,0978,9481,1081,10744.200
08 mar 202479,3581,6579,3581,4581,45761.300
07 mar 202479,8682,0378,6279,6979,691.013.700
06 mar 202485,1986,9978,9079,3279,321.778.500
05 mar 202481,0384,7780,3582,2682,261.109.600
04 mar 202481,0485,5480,6281,9981,991.884.900
01 mar 202473,2983,1572,9680,0980,092.823.200
29 feb 202471,5772,3069,6370,0370,031.349.900
28 feb 202471,3572,4969,6070,3770,37536.600
27 feb 202474,4874,4871,3871,9071,90539.100
26 feb 202472,5274,1071,9173,8873,88608.600
23 feb 202472,2073,7270,5672,9272,92559.200
22 feb 202470,8073,5370,0973,0373,03831.800
21 feb 202468,9971,1868,6070,0670,06414.200
20 feb 202467,3568,8866,3068,7768,77486.900
16 feb 202469,3069,3267,5767,9667,96569.400
15 feb 202468,7170,1867,8069,5569,55722.400
14 feb 202469,4169,4267,5568,2268,22480.200
13 feb 202467,9868,9366,2567,8767,87477.400
12 feb 202467,9769,4067,9768,6968,69430.700
09 feb 202468,2068,2966,6367,5167,51353.400
08 feb 202465,3968,0765,0067,8767,87508.300
07 feb 202466,2066,7964,7565,3965,39471.700
06 feb 202465,7166,8665,5266,1666,16624.100
05 feb 202465,2965,5563,4165,0865,08549.800
02 feb 202467,9968,5065,1665,5765,57682.900
01 feb 202468,4568,9866,6868,3368,33561.500
31 gen 202469,4169,4167,1567,1967,19651.800
30 gen 202470,2570,2565,7569,3869,381.514.000
29 gen 202473,6773,8971,9773,4173,41478.100
26 gen 202473,7674,9872,6173,7573,75526.400
25 gen 202474,1374,7572,4673,6973,69570.300
24 gen 202472,1973,6171,5573,3573,35749.500
23 gen 202470,5972,7070,2771,2971,29888.700
22 gen 202468,5770,6968,0270,5670,56710.900
19 gen 202468,8269,1067,5768,3168,31653.200
18 gen 202468,4069,0866,7868,3668,36618.800
17 gen 202464,4367,8564,4067,6867,68787.100
16 gen 202465,5066,5465,1065,3865,38569.400
12 gen 202466,8867,9864,1965,7065,70689.200
11 gen 202464,8066,0663,2865,1365,13663.900
10 gen 202466,5066,7564,3864,8264,82647.800
09 gen 202468,1068,3065,9066,4066,40673.300
08 gen 202468,0168,5965,1868,5668,56892.900
05 gen 202468,0269,9267,7169,4369,43524.100
04 gen 202469,9470,3867,1867,4167,41568.300
03 gen 202470,4671,0169,3269,3369,33680.600
02 gen 202472,5272,9869,6470,2170,21604.100
29 dic 202373,0473,6371,6972,1172,11824.300
28 dic 202375,0075,1572,0172,9072,90933.900
27 dic 202376,1177,5375,4975,7475,741.034.400
26 dic 202372,5876,6872,0976,0776,07965.800
22 dic 202371,8271,9069,7171,2971,29690.300
21 dic 202368,9071,4668,1271,3071,30972.900
20 dic 202368,3170,0968,0768,3568,351.063.400
19 dic 202366,0068,4966,0068,2368,23983.800
18 dic 202364,5066,2364,4265,5165,51718.400
15 dic 202363,8964,7262,2363,5563,551.533.900
14 dic 202359,9862,6759,7262,6662,661.047.000
13 dic 202356,9258,8555,9358,6958,69867.000
12 dic 202357,9458,0756,2156,9756,97696.900
11 dic 202358,8659,5858,3058,8658,86388.000
08 dic 202358,4059,7858,4058,7958,79417.200
07 dic 202357,1158,1556,3658,1058,10717.600
06 dic 202359,5460,3556,7456,7856,781.283.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...