Italia markets open in 3 hours 48 minutes

Nabors Industries Ltd. (0A6M.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
74,85-7,40 (-9,00%)
Alla chiusura: 05:54PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
25 apr 202479,4180,7576,5776,5776,5710
24 apr 202482,2582,2582,2582,2582,251
23 apr 202476,7478,3376,7478,3378,3338
22 apr 202475,6576,1274,9976,1276,1230
19 apr 202476,2177,6976,2177,6977,697
18 apr 2024------
17 apr 202475,5375,5375,2175,2375,2325
16 apr 202476,6477,1275,7175,7175,718
15 apr 202480,3280,5278,7278,7278,7236
12 apr 202482,0082,0080,2880,2880,2829
11 apr 202482,9682,9681,5581,9481,94206
10 apr 2024------
09 apr 202488,4788,4785,3185,3185,31201
08 apr 202488,9591,2888,9588,9588,9528
05 apr 202487,9589,3687,9589,3689,36138
04 apr 202490,7094,1387,2787,2787,2799
03 apr 202488,9888,9888,9888,9888,98250
02 apr 202487,8987,8987,1087,2487,24518
28 mar 202489,0489,0486,6386,6386,63388
27 mar 202485,3887,1585,3887,1587,1551
26 mar 202486,4786,4786,4786,4786,4784
25 mar 202488,3289,8787,8188,4188,41109
22 mar 202488,8088,8088,0088,0088,0050
21 mar 202487,7788,9287,7788,7788,7753
20 mar 202490,0790,0788,1488,7988,79292
19 mar 202485,9689,8285,9689,8289,8297
18 mar 202488,8289,3288,8289,2289,221
15 mar 202489,1591,1788,6388,6488,6416
14 mar 2024------
13 mar 202484,7486,2182,2782,2782,27635
12 mar 202483,9283,9283,9283,9283,921
11 mar 202481,6282,5181,6282,5182,51300
08 mar 202485,7785,7785,0885,7785,779
07 mar 202484,2984,4484,2984,4484,44-
06 mar 202481,6683,1681,6682,7082,70204
05 mar 202480,6780,6780,6780,6780,67-
04 mar 202482,3082,3081,5881,9081,904
01 mar 202480,8381,2580,3480,8380,835
29 feb 202478,0178,0178,0178,0178,01-
28 feb 202478,6878,6878,6878,6878,682
27 feb 202480,4580,4579,4979,4979,49-
26 feb 202478,0080,7778,0080,0880,0829
23 feb 2024------
22 feb 2024------
21 feb 202484,3384,3384,2084,2084,20-
20 feb 202484,7784,8583,5183,5583,553
19 feb 2024------
16 feb 202483,1386,0083,1386,0086,005
15 feb 202480,2282,7378,5982,7382,73263
14 feb 202476,6677,5676,3677,5677,5642
13 feb 202477,0277,0275,4175,4175,419
12 feb 202480,0080,5079,6879,6879,6840
09 feb 202479,1080,2578,1478,1478,14118
08 feb 202481,5082,7279,7679,7679,76352
07 feb 202484,8084,8076,2876,2876,2849
06 feb 202478,7281,7078,4381,7081,70121
05 feb 202476,6478,8275,7876,0076,00603
02 feb 202479,9179,9179,9179,9179,911
01 feb 202484,8184,8184,8184,8184,8137
31 gen 202487,9987,9985,3985,3985,398
30 gen 202486,0090,2083,9489,5289,5237
29 gen 202485,0688,0084,9588,0088,0062
26 gen 202486,9586,9785,8486,9786,97254
25 gen 202483,8783,8783,8783,8783,8759
24 gen 202479,3582,6179,3582,6182,612
23 gen 2024------
22 gen 202476,6177,8776,6177,8777,878
19 gen 202475,1576,0375,0075,0075,00108
18 gen 202474,1374,1373,1173,1173,1120
17 gen 202472,2574,2571,4673,6773,6716
16 gen 202475,9975,9975,0075,0875,0843
15 gen 2024------
12 gen 202477,3077,3077,3077,3077,3076
11 gen 202477,1477,1474,6674,7574,7514
10 gen 202477,3377,3375,4775,6075,6010
09 gen 202476,7976,9276,0876,9276,9247
08 gen 202478,5279,3377,1578,0678,0659
05 gen 202480,0580,0580,0580,0580,05129
04 gen 202480,0480,0479,6479,6479,64241
03 gen 202480,2883,7980,0083,7983,799
02 gen 202482,5282,5282,5082,5082,5056
29 dic 202382,3782,3781,4781,6181,6180
28 dic 202384,2184,6282,8283,3283,32913
27 dic 202385,6485,6485,6485,6485,6471
22 dic 2023------
21 dic 202384,4385,1584,4385,1585,151
20 dic 202387,1987,1987,1987,1987,19-
19 dic 202385,0087,6485,0087,2287,2230
18 dic 202387,1087,1086,0286,0286,027
15 dic 202389,2990,0085,3585,3585,354
14 dic 202381,4986,8381,4986,8386,833
13 dic 202378,0478,0478,0478,0478,04-
12 dic 202377,7177,8875,8776,0676,0632
11 dic 202379,9980,8677,7377,7377,7355
08 dic 202380,5081,2980,5081,1281,1239
07 dic 202380,5081,3079,8579,8579,8557
06 dic 202382,7183,1179,9580,7580,75156
05 dic 202387,8687,8684,0084,0084,00182
04 dic 202385,7187,9485,7186,3286,3251
01 dic 202385,9289,2385,6589,2389,2367
*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...