Italia markets open in 2 hours 49 minutes

Frank's International N.V. (FI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
3,6900+0,1300 (+3,65%)
Alla chiusura: 4:00PM EDT
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 20213,63003,72003,56003,69003,6900479.300
13 mag 20213,45003,59003,42003,56003,56001.032.900
12 mag 20213,43003,68003,43003,48003,4800963.900
11 mag 20213,44003,56003,37003,42003,4200851.200
10 mag 20213,88003,95003,55003,56003,56001.684.800
07 mag 20213,61003,86003,55003,82003,82002.018.400
06 mag 20213,69003,74003,43003,65003,65001.116.800
05 mag 20213,44003,77003,44003,66003,66001.453.700
04 mag 20213,33003,45003,15003,40003,40001.046.200
03 mag 20213,33003,50003,32003,45003,45001.860.900
30 apr 20213,34003,36003,20003,25003,25001.058.000
29 apr 20213,52003,55003,36003,40003,4000767.600
28 apr 20213,27003,49003,26003,45003,4500943.800
27 apr 20213,33003,36003,15003,26003,2600839.200
26 apr 20213,33003,44003,28003,31003,3100684.900
23 apr 20213,20003,35003,09003,34003,34001.101.900
22 apr 20213,32003,34003,15003,17003,1700519.300
21 apr 20213,10003,28003,10003,27003,2700473.100
20 apr 20213,28003,28003,06003,14003,1400842.300
19 apr 20213,33003,41003,28003,31003,3100695.000
16 apr 20213,55003,55003,35003,35003,35001.531.800
15 apr 20213,61003,66003,45003,51003,5100421.300
14 apr 20213,50003,70003,49003,58003,58001.107.700
13 apr 20213,54003,55003,46003,47003,4700475.000
12 apr 20213,56003,62003,46003,56003,5600455.600
09 apr 20213,62003,74003,55003,55003,5500432.100
08 apr 20213,58003,70003,51003,64003,6400527.500
07 apr 20213,66003,70003,53003,60003,6000618.800
06 apr 20213,76004,01003,64003,64003,6400759.600
05 apr 20213,81003,88003,69003,73003,7300729.600
01 apr 20213,63003,84003,54003,81003,81001.333.400
31 mar 20213,50003,59003,41003,55003,5500833.000
30 mar 20213,46003,61003,41003,50003,5000531.900
29 mar 20213,67003,71003,46003,46003,4600969.800
26 mar 20213,69003,72003,56003,71003,7100809.300
25 mar 20213,38003,58003,27003,57003,57001.206.500
24 mar 20213,60003,75003,50003,50003,50001.178.500
23 mar 20213,75003,91003,45003,52003,52001.990.500
22 mar 20214,03004,09003,82003,86003,86001.123.400
19 mar 20214,11004,30004,05004,17004,17006.804.600
18 mar 20214,33004,37004,03004,11004,1100944.100
17 mar 20214,24004,53004,21004,40004,40001.278.700
16 mar 20214,31004,38004,16004,28004,2800973.800
15 mar 20214,72004,75004,35004,42004,42001.402.300
12 mar 20214,83004,92004,46004,51004,51001.375.600
11 mar 20215,09005,19004,82004,86004,86001.305.900
10 mar 20214,80005,03004,65004,98004,98001.797.800
09 mar 20214,85005,13004,62004,70004,70004.221.700
08 mar 20214,73004,90004,45004,90004,90001.305.000
05 mar 20214,74005,29004,42004,78004,78002.482.000
04 mar 20214,99005,15004,76004,88004,88002.028.800
03 mar 20214,79005,30004,77004,95004,95001.651.200
02 mar 20215,17005,24004,76004,78004,78001.174.300
01 mar 20214,62005,44004,55005,41005,41001.947.400
26 feb 20214,49004,71004,29004,53004,53001.156.800
25 feb 20214,48004,69004,37004,60004,60001.388.400
24 feb 20213,80004,72003,71004,71004,71003.417.700
23 feb 20213,48005,27003,37004,06004,060015.688.600
22 feb 20213,18003,52003,18003,47003,4700872.000
19 feb 20213,06003,19003,06003,18003,1800297.400
18 feb 20213,24003,24003,05003,05003,0500366.600
17 feb 20213,28003,36003,19003,24003,2400470.400
16 feb 20213,21003,54003,21003,27003,2700727.300
12 feb 20213,05003,15002,97003,13003,1300359.500
11 feb 20213,19003,23003,05003,05003,0500536.900
10 feb 20213,30003,31003,14003,23003,2300372.400
09 feb 20213,23003,33003,12003,31003,3100577.200
08 feb 20213,14003,32003,11003,23003,2300618.800
05 feb 20213,24003,24003,01003,08003,0800823.500
04 feb 20212,95003,16002,90003,15003,1500605.300
03 feb 20212,84002,95002,83002,95002,9500484.000
02 feb 20212,89002,91002,76002,83002,8300547.500
01 feb 20212,78002,85002,70002,83002,8300394.800
29 gen 20212,78002,82002,67002,78002,7800673.700
28 gen 20212,82002,92002,77002,85002,8500486.000
27 gen 20212,88002,98002,70002,70002,70001.054.900
26 gen 20213,13003,14002,97002,99002,9900516.800
25 gen 20213,09003,11002,89003,01003,0100615.100
22 gen 20212,74003,15002,67003,12003,1200886.500
21 gen 20212,96002,96002,77002,80002,8000661.300
20 gen 20213,09003,16002,93002,98002,9800415.500
19 gen 20213,26003,27003,05003,08003,0800400.300
15 gen 20213,32003,34003,10003,17003,1700722.200
14 gen 20213,18003,41003,18003,41003,4100802.300
13 gen 20213,27003,29003,10003,16003,1600539.100
12 gen 20213,04003,27002,97003,27003,2700802.100
11 gen 20213,06003,13002,91003,02003,0200675.200
08 gen 20213,20003,24002,98003,13003,1300986.000
07 gen 20213,16003,23003,11003,17003,1700566.900
06 gen 20212,98003,21002,87003,14003,1400933.400
05 gen 20212,77003,05002,77002,86002,86001.006.900
04 gen 20212,83002,92002,68002,72002,7200769.000
31 dic 20202,75002,84002,69002,74002,7400380.300
30 dic 20202,70002,83002,69002,77002,7700521.300
29 dic 20202,76002,76002,64002,72002,7200685.300
28 dic 20202,81002,81002,67002,74002,7400762.300
24 dic 20202,72002,77002,64002,77002,7700251.600
23 dic 20202,47002,74002,42002,69002,6900941.400
22 dic 20202,61002,64002,39002,42002,4200779.700
21 dic 20202,64002,86002,56002,59002,5900946.800
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...