Italia markets open in 8 hours 46 minutes

Noble Corporation plc (NE)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
47,46+0,56 (+1,19%)
Alla chiusura: 04:00PM EDT
48,00 +0,54 (+1,14%)
Dopo ore: 05:49PM EDT
Periodo di tempo:
14 mag 2023 - 14 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
14 mag 202446,8347,5646,4547,4647,46671.517
13 mag 202446,4346,9446,0146,9046,90769.400
10 mag 202447,5447,9946,0346,0646,06695.900
09 mag 202446,6047,9146,4147,2547,25749.800
08 mag 202445,4346,7345,2946,4246,42951.600
07 mag 202444,8846,7844,7145,6445,641.503.900
06 mag 202445,6946,2445,5246,0546,05980.100
03 mag 202444,4645,4544,1745,2945,29823.800
02 mag 202444,2344,5743,8344,0744,07803.900
01 mag 202444,4144,8843,5643,6543,65745.500
30 apr 202445,9745,9743,7044,3844,381.528.300
29 apr 202446,3346,8245,9346,3446,34630.300
26 apr 202445,9446,6745,4346,2946,29653.500
25 apr 202445,6845,8145,2145,4645,46773.800
24 apr 202446,7546,8745,7446,0546,05954.200
23 apr 202446,3147,4346,1947,1147,111.036.400
22 apr 202445,9746,9245,2946,3346,33730.700
19 apr 202445,0546,4944,9346,1546,151.152.700
18 apr 202446,4446,7245,1445,1545,151.073.100
17 apr 202446,9147,5746,1746,2146,211.004.500
16 apr 202447,5147,8946,7847,0647,06839.400
15 apr 202449,2049,3447,7747,8947,89876.600
12 apr 202450,5850,8248,4548,7648,761.043.100
11 apr 202450,5950,5949,6949,9949,991.016.300
10 apr 202450,6351,0850,2650,5750,57984.800
09 apr 202451,4451,7850,6350,9050,90859.200
08 apr 202451,6552,1550,4851,0651,061.704.600
05 apr 202449,7751,2049,2650,8650,861.261.900
04 apr 202450,0850,1549,0049,7249,721.589.700
03 apr 202449,1250,1948,9850,1050,10997.100
02 apr 202448,0949,0847,8849,0849,081.273.500
01 apr 202448,9348,9347,7447,7747,77835.100
28 mar 202448,5148,9248,1348,4948,491.217.000
27 mar 202447,7048,2447,5648,1248,121.340.100
26 mar 202447,8148,0047,1147,7247,721.087.300
25 mar 202447,6348,5047,6047,6347,63973.900
22 mar 202448,2148,6347,6747,7047,70612.900
21 mar 202448,1748,5247,8648,3848,38789.200
20 mar 202447,6348,4247,3548,0848,081.060.800
19 mar 202447,4848,5147,2948,2848,28872.400
18 mar 202447,7047,7446,9947,3847,38786.000
15 mar 202447,3048,8547,1847,3947,392.628.400
14 mar 202446,8547,3646,7547,2147,211.395.300
13 mar 202445,9447,1545,9446,9046,901.283.400
12 mar 202445,1045,6044,6545,4945,49948.700
11 mar 202443,7745,4543,7745,2045,201.218.800
08 mar 202444,6744,9343,6543,9943,991.094.700
07 mar 202443,0044,6442,9544,6044,601.192.000
07 mar 20240.4 Dividendo
06 mar 202443,8244,1842,9743,2842,881.087.500
05 mar 202442,5243,7842,5143,0342,631.293.800
04 mar 202443,4043,5042,7743,0242,621.031.300
01 mar 202442,3843,7342,3843,3642,961.289.900
29 feb 202441,9942,8541,5841,8141,421.288.600
28 feb 202442,7243,0941,6541,7341,341.143.400
27 feb 202442,8743,0342,3442,9342,531.441.500
26 feb 202442,9343,4042,1142,8942,491.516.800
23 feb 202442,6143,6041,4443,3242,921.775.100
22 feb 202443,5044,4643,4444,1743,761.614.800
21 feb 202442,5844,0642,4643,6343,23758.400
20 feb 202442,7243,1641,9642,2641,871.319.600
16 feb 202443,8943,8942,9943,2842,881.069.900
15 feb 202443,5144,1443,1543,6443,241.406.800
14 feb 202444,3344,5143,1943,4743,07944.500
13 feb 202444,1044,5943,1143,8543,441.363.300
12 feb 202444,2345,0444,2144,6644,25935.700
09 feb 202444,5244,6943,4944,2443,83906.500
08 feb 202443,9444,9143,7944,6944,28926.200
07 feb 202443,9444,3543,4043,9443,531.035.700
06 feb 202443,1343,8442,9843,7143,31762.700
05 feb 202443,1343,3242,6042,9442,54947.500
02 feb 202443,4043,7042,8043,3742,971.289.700
01 feb 202444,5444,8943,0643,6443,241.219.100
31 gen 202444,9445,0344,0644,1343,721.616.300
30 gen 202444,1045,2443,5044,9144,491.659.400
29 gen 202444,6645,1644,1545,1044,68806.800
26 gen 202445,2545,3344,4244,8544,441.003.500
25 gen 202445,6245,7244,4145,2644,841.034.100
24 gen 202445,2145,5244,4445,1044,68768.600
23 gen 202444,3544,8844,0544,5844,17842.500
22 gen 202443,6844,5643,3844,3543,941.116.300
19 gen 202443,9843,9842,9943,6743,27976.100
18 gen 202443,7344,0643,0143,8343,42893.700
17 gen 202443,2243,7042,5443,6043,201.175.000
16 gen 202444,5044,5943,5243,6643,261.477.600
12 gen 202445,7646,1844,1844,7544,341.366.900
11 gen 202445,0845,5944,5844,7044,291.359.700
10 gen 202445,8245,8644,5644,7544,341.052.400
09 gen 202446,9847,1145,7845,9545,53802.000
08 gen 202446,6447,3045,7847,2946,851.322.300
05 gen 202447,4748,3047,4247,7747,331.036.600
04 gen 202448,8049,3747,1947,3946,95817.500
03 gen 202447,9148,8347,6948,1647,711.020.200
02 gen 202448,6149,5247,8748,2347,78938.900
29 dic 202348,7848,9648,0848,1647,71720.000
28 dic 202348,8849,1748,3248,7548,301.170.400
27 dic 202349,3149,5748,8249,0548,60870.300
26 dic 202348,3949,7248,3149,5449,081.776.000
22 dic 202346,5647,8246,2847,3946,951.712.900
21 dic 202345,9446,3945,6546,3545,92945.700
*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...