Italia markets closed

DNOW Inc. (DNOW)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
14,31+0,05 (+0,39%)
In data: 12:36PM EDT. Mercato aperto.
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 202414,4114,4114,2014,3114,31140.981
02 mag 202414,1414,3114,0114,2614,26484.500
01 mag 202414,1214,2013,8613,8913,89624.400
30 apr 202414,6114,6514,0914,1114,11620.400
29 apr 202414,6514,7414,4514,7414,74630.000
26 apr 202414,6114,7614,5214,6314,63405.000
25 apr 202414,6314,7114,4614,6814,68623.400
24 apr 202415,0315,1014,6714,7714,77737.200
23 apr 202414,5415,2214,3315,1515,15792.700
22 apr 202414,6514,7414,4914,5314,53742.000
19 apr 202414,6414,9114,4814,6514,65667.000
18 apr 202414,7415,1114,6514,7314,73865.900
17 apr 202414,9815,0314,5614,6214,62622.500
16 apr 202415,1315,1314,6314,9014,90806.000
15 apr 202414,8315,0214,7014,9814,981.349.300
12 apr 202414,9015,0514,5414,6414,64587.800
11 apr 202415,1415,1714,8614,9914,99632.200
10 apr 202415,0015,1514,8015,1015,10769.200
09 apr 202415,4515,4515,0915,2415,24810.800
08 apr 202415,3015,5715,1815,4315,43620.800
05 apr 202414,9815,1614,8915,1615,16661.000
04 apr 202415,2015,2014,8414,9314,93613.600
03 apr 202414,9815,1814,9115,0615,061.082.400
02 apr 202415,0215,0414,6915,0115,01915.100
01 apr 202415,3115,3215,0315,1315,13809.200
28 mar 202415,4515,4815,1515,2015,201.028.400
27 mar 202415,1015,2715,0115,2515,25625.200
26 mar 202415,1615,2215,0115,0115,01714.300
25 mar 202414,9915,2814,9515,1315,13762.200
22 mar 202414,9415,0214,7714,9214,92952.400
21 mar 202414,7015,0114,6515,0115,011.272.200
20 mar 202414,3414,6814,3414,6314,631.309.700
19 mar 202414,1914,5614,1914,3914,391.726.800
18 mar 202414,4214,5414,0814,0914,091.757.200
15 mar 202414,4614,7414,3014,4314,4310.289.700
14 mar 202414,6814,7614,2714,4614,461.611.100
13 mar 202414,5714,8614,4214,7414,741.308.200
12 mar 202414,5014,6014,3514,5714,57644.000
11 mar 202414,6414,7914,4614,5614,56858.000
08 mar 202414,8815,0114,7014,7314,73791.600
07 mar 202414,6014,8514,5614,8414,84818.500
06 mar 202414,3914,7314,3314,5814,58913.600
05 mar 202414,0714,4114,0614,2914,29931.000
04 mar 202414,2414,3614,0714,1114,111.034.600
01 mar 202414,2014,4414,1114,1914,19958.200
29 feb 202414,4014,4414,1014,1514,151.444.300
28 feb 202413,7314,2013,6114,1814,181.220.600
27 feb 202413,6514,0613,4313,8413,841.262.900
26 feb 202413,3013,4913,1813,4613,461.334.500
23 feb 202413,1613,4513,0613,2913,291.195.500
22 feb 202412,9513,3212,9313,3013,301.291.200
21 feb 202412,6613,0212,5313,0113,011.621.900
20 feb 202412,0712,7512,0312,6612,662.393.900
16 feb 202411,7812,2111,6312,1412,141.941.300
15 feb 202410,9812,0210,7511,7511,753.106.700
14 feb 20249,719,859,679,819,811.005.400
13 feb 20249,689,769,449,539,53878.300
12 feb 20249,7310,019,739,969,96868.500
09 feb 20249,819,819,629,709,70903.300
08 feb 20249,659,819,539,789,78726.300
07 feb 20249,879,939,609,629,62873.100
06 feb 20249,719,949,679,869,86671.500
05 feb 20249,839,849,619,669,66674.400
02 feb 202410,1110,269,969,999,99884.100
01 feb 202410,1310,239,9810,2210,221.290.900
31 gen 202410,3710,4610,0810,0910,091.818.600
30 gen 202410,0510,3310,0410,3310,331.114.000
29 gen 202410,0810,209,9610,2010,20574.600
26 gen 202410,2410,2710,0410,1110,11589.200
25 gen 202410,2110,279,9310,1910,191.339.300
24 gen 202410,0110,049,7510,0410,041.481.100
23 gen 20249,9710,169,829,869,86774.700
22 gen 20249,709,989,609,859,85964.300
19 gen 20249,759,759,549,639,631.333.800
18 gen 20249,659,779,569,769,76829.000
17 gen 20249,519,729,479,569,56740.600
16 gen 20249,929,959,679,699,69693.100
12 gen 202410,2910,299,919,979,97714.600
11 gen 202410,1510,159,9710,1010,10755.900
10 gen 20249,9910,219,9910,1510,15616.800
09 gen 202410,2710,2710,0210,0510,05767.500
08 gen 202410,6310,6310,3510,4310,43572.200
05 gen 202410,7110,8410,6410,7010,70583.200
04 gen 202411,0011,0610,6710,7310,73727.600
03 gen 202411,0711,1410,9310,9410,94759.700
02 gen 202411,2611,4111,1011,1311,13596.000
29 dic 202311,4211,4311,2911,3211,32443.800
28 dic 202311,5411,5711,3511,4611,46430.600
27 dic 202311,6711,7311,5111,5611,56362.600
26 dic 202311,5711,7011,4411,6511,65332.800
22 dic 202311,5411,6511,3811,4711,47409.200
21 dic 202311,3211,4811,1511,4711,47609.500
20 dic 202311,2511,5611,1811,2111,21739.100
19 dic 202311,0111,2111,0011,1911,19660.800
18 dic 202311,0111,2510,8310,8910,89754.600
15 dic 202310,9911,1210,7511,0411,046.358.500
14 dic 202310,8411,1810,8310,8910,891.428.300
13 dic 202310,6010,7610,2710,7310,731.038.200
12 dic 202310,9110,9110,4710,5610,56953.800
11 dic 202310,8511,0310,8110,9510,95986.800
*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...