FI - Frank's International N.V.

NYSE - NYSE Prezzo differito. Valuta in USD.
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 20203,78003,81003,70003,76003,7600515.200
24 gen 20203,91003,95003,73003,86003,8600811.400
23 gen 20204,11004,11003,86003,93003,9300461.000
22 gen 20203,97004,12003,92004,11004,11001.347.500
21 gen 20204,12004,13003,96003,98003,9800917.700
17 gen 20204,21004,28004,12004,12004,12001.162.700
16 gen 20204,14004,26004,09004,15004,1500698.800
15 gen 20204,11004,15004,03004,10004,1000854.300
14 gen 20204,10004,20004,01004,10004,10001.431.100
13 gen 20204,25004,26004,10004,12004,1200460.200
10 gen 20204,44004,44004,26004,27004,2700472.800
09 gen 20204,55004,55004,42004,44004,4400478.700
08 gen 20204,74004,75004,48004,53004,5300447.800
07 gen 20204,87004,87004,67004,74004,7400411.100
06 gen 20204,89004,97004,82004,89004,8900520.100
03 gen 20204,96005,01004,77004,87004,8700924.300
02 gen 20205,23005,23004,87004,88004,8800327.400
31 dic 20195,12005,19005,06005,17005,1700330.500
30 dic 20195,10005,23005,10005,16005,1600335.200
27 dic 20195,26005,26005,09005,10005,1000304.200
26 dic 20195,34005,37005,21005,24005,2400275.400
24 dic 20195,29005,35005,28005,29005,2900248.800
23 dic 20195,25005,37005,25005,30005,3000406.700
20 dic 20195,40005,40005,20005,26005,26001.112.900
19 dic 20195,44005,55005,38005,40005,4000382.900
18 dic 20195,46005,53005,40005,47005,4700778.300
17 dic 20195,71005,72005,40005,45005,45001.024.700
16 dic 20195,68005,76005,62005,71005,7100876.900
13 dic 20195,55005,65005,49005,64005,6400751.000
12 dic 20195,38005,62005,38005,58005,5800901.000
11 dic 20195,30005,41005,30005,38005,3800519.300
10 dic 20195,18005,30005,10005,30005,3000354.000
09 dic 20195,09005,24005,09005,15005,1500455.500
06 dic 20194,92005,17004,92005,15005,1500800.700
05 dic 20195,11005,12004,83004,89004,8900638.800
04 dic 20194,97005,15004,92005,05005,0500764.900
03 dic 20194,93004,96004,85004,91004,9100409.300
02 dic 20195,16005,18004,95004,99004,9900527.500
29 nov 20195,23005,25005,09005,10005,1000166.100
27 nov 20195,36005,40005,26005,28005,2800322.300
26 nov 20195,45005,45005,31005,33005,3300312.100
25 nov 20195,30005,48005,24005,48005,4800380.000
22 nov 20195,23005,31005,21005,31005,3100274.900
21 nov 20195,12005,25005,08005,20005,2000508.400
20 nov 20195,10005,20005,05005,11005,1100447.500
19 nov 20195,09005,15005,06005,12005,1200353.400
18 nov 20195,37005,37005,09005,10005,1000427.500
15 nov 20195,32005,50005,32005,41005,4100321.300
14 nov 20195,29005,40005,24005,25005,2500330.900
13 nov 20195,37005,37005,22005,30005,3000349.500
12 nov 20195,50005,55005,41005,43005,4300244.500
11 nov 20195,38005,50005,30005,49005,4900341.800
08 nov 20195,40005,47005,34005,45005,4500633.100
07 nov 20195,29005,45005,27005,40005,4000433.200
06 nov 20195,33005,36005,19005,20005,2000546.400
05 nov 20195,00005,41005,00005,34005,3400583.800
04 nov 20195,15005,33005,15005,32005,3200706.100
01 nov 20194,94005,10004,94005,06005,0600360.400
31 ott 20194,98005,02004,76004,90004,9000615.900
30 ott 20195,15005,17005,03005,03005,0300331.700
29 ott 20195,01005,22005,00005,15005,1500522.900
28 ott 20195,03005,15005,03005,07005,0700458.700
25 ott 20195,02005,15005,00005,01005,0100335.400
24 ott 20195,07005,07004,88005,04005,0400454.500
23 ott 20194,96005,09004,94005,05005,0500188.300
22 ott 20195,02005,12004,97004,98004,9800414.800
21 ott 20194,85005,04004,85005,03005,0300378.900
18 ott 20194,78004,88004,71004,79004,7900495.000
17 ott 20194,83004,84004,69004,77004,7700377.200
16 ott 20194,77004,98004,77004,81004,8100863.100
15 ott 20194,61004,82004,55004,80004,8000462.600
14 ott 20194,54004,66004,42004,64004,6400224.300
11 ott 20194,56004,62004,50004,58004,5800902.000
10 ott 20194,52004,60004,48004,49004,4900491.800
09 ott 20194,64004,64004,48004,52004,5200215.400
08 ott 20194,59004,64004,51004,57004,5700287.200
07 ott 20194,61004,70004,58004,65004,6500392.900
04 ott 20194,67004,70004,58004,63004,6300320.300
03 ott 20194,50004,70004,48004,65004,6500288.600
02 ott 20194,61004,71004,48004,54004,5400514.500
01 ott 20194,77004,88004,64004,66004,6600336.200
30 set 20194,65004,77004,61004,75004,7500462.100
27 set 20194,67004,79004,63004,67004,6700382.700
26 set 20194,79004,86004,66004,71004,7100316.400
25 set 20194,74004,89004,70004,83004,8300256.300
24 set 20195,06005,07004,78004,81004,8100407.300
23 set 20194,97005,11004,93005,09005,0900435.200
20 set 20195,05005,20005,01005,02005,02001.606.900
19 set 20195,11005,18005,02005,04005,0400336.200
18 set 20195,15005,24005,08005,08005,0800640.300
17 set 20195,45005,46005,16005,19005,1900762.900
16 set 20195,53005,60005,41005,49005,49001.421.900
13 set 20195,43005,49005,23005,28005,2800467.800
12 set 20194,99005,38004,95005,36005,36001.500.800
11 set 20195,18005,29005,06005,10005,1000525.300
10 set 20194,99005,32004,99005,13005,13001.413.800
09 set 20194,46004,99004,43004,96004,96001.365.500
06 set 20194,36004,43004,26004,40004,4000874.800
05 set 20194,38004,55004,34004,36004,36001.088.900
04 set 20194,30004,37004,24004,32004,3200557.900
*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