FI - Frank's International N.V.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 nov 20195,505,555,415,435,43244.500
11 nov 20195,385,505,305,495,49341.800
08 nov 20195,405,475,345,455,45633.100
07 nov 20195,295,455,275,405,40433.200
06 nov 20195,335,365,195,205,20546.400
05 nov 20195,005,415,005,345,34583.800
04 nov 20195,155,335,155,325,32706.100
01 nov 20194,945,104,945,065,06360.400
31 ott 20194,985,024,764,904,90615.900
30 ott 20195,155,175,035,035,03331.700
29 ott 20195,015,225,005,155,15522.900
28 ott 20195,035,155,035,075,07458.700
25 ott 20195,025,155,005,015,01335.400
24 ott 20195,075,074,885,045,04454.500
23 ott 20194,965,094,945,055,05188.300
22 ott 20195,025,124,974,984,98414.800
21 ott 20194,855,044,855,035,03378.900
18 ott 20194,784,884,714,794,79495.000
17 ott 20194,834,844,694,774,77377.200
16 ott 20194,774,984,774,814,81863.100
15 ott 20194,614,824,554,804,80462.600
14 ott 20194,544,664,424,644,64224.300
11 ott 20194,564,624,504,584,58902.000
10 ott 20194,524,604,484,494,49491.800
09 ott 20194,644,644,484,524,52215.400
08 ott 20194,594,644,514,574,57287.200
07 ott 20194,614,704,584,654,65392.900
04 ott 20194,674,704,584,634,63320.300
03 ott 20194,504,704,484,654,65288.600
02 ott 20194,614,714,484,544,54514.500
01 ott 20194,774,884,644,664,66336.200
30 set 20194,654,774,614,754,75462.100
27 set 20194,674,794,634,674,67382.700
26 set 20194,794,864,664,714,71316.400
25 set 20194,744,894,704,834,83256.300
24 set 20195,065,074,784,814,81407.300
23 set 20194,975,114,935,095,09435.200
20 set 20195,055,205,015,025,021.606.900
19 set 20195,115,185,025,045,04336.200
18 set 20195,155,245,085,085,08640.300
17 set 20195,455,465,165,195,19762.900
16 set 20195,535,605,415,495,491.421.900
13 set 20195,435,495,235,285,28467.800
12 set 20194,995,384,955,365,361.500.800
11 set 20195,185,295,065,105,10525.300
10 set 20194,995,324,995,135,131.413.800
09 set 20194,464,994,434,964,961.365.500
06 set 20194,364,434,264,404,40874.800
05 set 20194,384,554,344,364,361.088.900
04 set 20194,304,374,244,324,32557.900
03 set 20194,234,264,144,224,22421.700
30 ago 20194,384,494,334,354,35495.000
29 ago 20194,474,574,334,384,381.631.200
28 ago 20194,444,614,384,404,401.343.500
27 ago 20194,574,584,354,404,401.079.200
26 ago 20194,704,734,474,524,52846.200
23 ago 20194,644,744,564,634,63722.600
22 ago 20194,684,744,644,674,67473.700
21 ago 20194,664,714,594,664,66384.700
20 ago 20194,514,594,344,584,58513.700
19 ago 20194,484,594,424,544,541.039.800
16 ago 20194,154,403,994,394,391.144.800
15 ago 20194,084,173,984,144,14621.700
14 ago 20194,394,394,054,124,12817.200
13 ago 20194,404,674,394,504,50732.900
12 ago 20194,684,724,434,454,45590.600
09 ago 20194,954,954,704,714,71825.400
08 ago 20195,095,104,954,964,96696.900
07 ago 20195,055,054,885,035,03931.600
06 ago 20194,865,244,785,055,05982.400
05 ago 20195,175,174,975,015,01618.200
02 ago 20195,325,375,115,305,30530.900
01 ago 20195,635,705,335,335,33755.100
31 lug 20195,745,835,645,705,70700.200
30 lug 20195,505,755,475,745,74789.500
29 lug 20195,745,745,495,535,53357.700
26 lug 20195,745,765,665,725,72287.300
25 lug 20195,885,885,625,705,70471.000
24 lug 20195,705,845,705,835,83512.100
23 lug 20195,625,735,555,725,72617.400
22 lug 20195,615,745,565,605,60323.000
19 lug 20195,595,675,565,605,60450.900
18 lug 20195,625,665,515,605,60756.200
17 lug 20195,685,685,525,645,64494.700
16 lug 20195,675,765,565,695,69389.900
15 lug 20195,945,945,685,685,68222.300
12 lug 20195,825,985,775,915,91524.600
11 lug 20195,785,835,715,825,82299.800
10 lug 20195,875,915,725,795,79531.700
09 lug 20195,605,815,545,795,79695.800
08 lug 20195,685,715,575,635,63908.000
05 lug 20195,715,725,565,715,71551.500
03 lug 20195,645,795,545,755,75398.300
02 lug 20195,705,705,455,625,621.184.300
01 lug 20195,555,715,475,495,491.044.500
28 giu 20195,405,525,275,465,465.782.400
27 giu 20195,315,455,315,405,40690.000
26 giu 20195,355,425,275,305,30857.800
25 giu 20195,195,495,085,265,262.583.500
24 giu 20195,485,544,995,165,161.669.700
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...
Usando Yahoo accetti che Yahoo e i suoi partners utilizzino cookies per fini di personalizzazione e altre finalità