Italia Markets closed

Frank's International N.V. (FI)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a portafoglio
2,7400-0,0500 (-1,79%)
Alla chiusura: 4:00PM EDT
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
12 ago 20202,91002,91002,69002,74002,7400455.592
11 ago 20202,85003,00002,77002,79002,7900473.000
10 ago 20202,71002,89002,68002,82002,8200567.100
07 ago 20202,46002,71002,46002,68002,6800742.100
06 ago 20202,66002,66002,40002,50002,5000549.300
05 ago 20202,47002,67002,43002,64002,6400787.900
04 ago 20202,35002,43002,25002,40002,4000603.600
03 ago 20202,26002,41002,24002,38002,3800618.900
31 lug 20202,25002,30002,22002,28002,2800702.400
30 lug 20202,25002,29002,15002,27002,2700563.400
29 lug 20202,14002,33002,13002,31002,3100903.500
28 lug 20202,15002,21002,11002,13002,1300614.400
27 lug 20202,25002,25002,15002,17002,1700644.700
24 lug 20202,21002,27002,16002,21002,21001.242.400
23 lug 20202,06002,29002,06002,22002,22001.350.500
22 lug 20202,07002,18002,00002,02002,02001.904.200
21 lug 20202,10002,30002,06002,06002,06001.524.900
20 lug 20202,10002,12002,00002,00002,0000498.900
17 lug 20202,04002,16002,04002,04002,0400659.200
16 lug 20202,20002,24002,04002,04002,0400623.200
15 lug 20202,17002,27002,11002,21002,21001.528.600
14 lug 20202,09002,15002,02002,12002,1200356.600
13 lug 20202,14002,20002,07002,09002,0900623.700
10 lug 20201,99002,10001,99002,10002,1000535.100
09 lug 20202,06002,12001,98001,99001,9900546.300
08 lug 20202,10002,15002,02002,08002,0800531.100
07 lug 20202,17002,19002,10002,10002,1000382.700
06 lug 20202,20002,24002,12002,23002,2300478.800
02 lug 20202,24002,24002,11002,13002,1300602.000
01 lug 20202,24002,33002,15002,16002,1600729.700
30 giu 20202,09002,26002,04002,23002,2300734.100
29 giu 20202,12002,14002,03002,09002,0900453.100
26 giu 20202,20002,21001,98002,02002,02005.617.900
25 giu 20202,04002,18002,02002,15002,15001.037.600
24 giu 20202,21002,23002,04002,08002,0800910.700
23 giu 20202,36002,36002,19002,21002,2100640.100
22 giu 20202,24002,35002,17002,26002,2600583.100
19 giu 20202,22002,25002,12002,25002,25002.285.900
18 giu 20202,18002,27002,10002,17002,1700631.600
17 giu 20202,31002,35002,17002,18002,1800512.600
16 giu 20202,45002,59002,26002,30002,3000954.800
15 giu 20202,27002,42002,21002,33002,3300610.300
12 giu 20202,36002,48002,34002,39002,3900589.600
11 giu 20202,58002,66002,23002,24002,2400624.400
10 giu 20202,82002,93002,75002,83002,8300672.100
09 giu 20202,83002,98002,78002,86002,8600850.400
08 giu 20202,85003,12002,78002,95002,95001.650.700
05 giu 20202,45002,82002,39002,77002,77001.909.500
04 giu 20202,10002,37002,09002,28002,28002.508.600
03 giu 20202,23002,25002,12002,13002,13001.179.900
02 giu 20202,20002,24002,11002,12002,12001.128.600
01 giu 20202,25002,31002,15002,20002,2000408.900
29 mag 20202,32002,39002,15002,25002,2500747.000
28 mag 20202,40002,56002,19002,40002,40001.105.700
27 mag 20202,07002,41001,98002,40002,40001.147.500
26 mag 20201,93002,03001,89001,99001,99001.254.400
22 mag 20202,02002,02001,84001,86001,8600915.800
21 mag 20202,05002,09001,94001,95001,9500578.000
20 mag 20202,07002,07002,02002,04002,0400577.800
19 mag 20202,11002,13001,96001,98001,9800500.400
18 mag 20202,04002,21002,03002,18002,1800738.300
15 mag 20202,01002,01001,91001,95001,9500321.500
14 mag 20202,01002,03001,85001,94001,9400549.500
13 mag 20202,09002,13002,05002,06002,06001.001.700
12 mag 20202,25002,30002,05002,15002,1500830.800
11 mag 20202,08002,33002,05002,29002,2900609.400
08 mag 20202,20002,27002,13002,14002,1400457.900
07 mag 20202,16002,20002,07002,15002,1500366.600
06 mag 20202,15002,24002,04002,12002,1200409.300
05 mag 20202,33002,33002,06002,09002,0900465.100
04 mag 20202,24002,28002,11002,20002,2000450.100
01 mag 20202,36002,36002,19002,26002,2600320.800
30 apr 20202,55002,59002,35002,43002,4300236.000
29 apr 20202,51002,65002,45002,63002,6300808.400
28 apr 20202,48002,48002,27002,39002,3900451.000
27 apr 20202,19002,40002,05002,36002,3600641.800
24 apr 20202,30002,41002,13002,13002,1300458.500
23 apr 20202,16002,39002,16002,34002,3400666.600
22 apr 20202,17002,21002,05002,10002,1000483.900
21 apr 20202,10002,13001,98002,02002,0200418.300
20 apr 20202,10002,27002,02002,08002,0800757.100
17 apr 20202,00002,25002,00002,24002,2400645.800
16 apr 20202,32002,34001,86001,93001,9300618.700
15 apr 20202,39002,48002,31002,32002,3200287.900
14 apr 20202,63002,66002,51002,59002,5900707.400
13 apr 20202,41002,65002,39002,51002,5100629.100
09 apr 20202,25002,54002,18002,46002,4600859.400
08 apr 20202,15002,25002,03002,20002,2000526.800
07 apr 20202,18002,42002,00002,15002,1500967.400
06 apr 20202,41002,46002,27002,42002,4200540.800
03 apr 20202,40002,43002,14002,31002,3100630.500
02 apr 20202,15002,56002,15002,38002,3800927.500
01 apr 20202,45002,51002,06002,08002,0800411.200
31 mar 20202,75002,93002,52002,59002,5900810.400
30 mar 20202,24002,97002,14002,90002,90001.009.500
27 mar 20202,31002,51002,19002,24002,2400816.800
26 mar 20202,24002,61002,13002,46002,4600696.800
25 mar 20202,80002,89002,24002,31002,3100796.800
24 mar 20202,47002,90002,41002,79002,79001.047.100
23 mar 20203,58003,60002,17002,29002,2900938.700
*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