Italia Markets closed

NOV Inc. (NOV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
19,85+1,18 (+6,32%)
Alla chiusura: 04:00PM EDT
19,85 0,00 (0,00%)
Dopo ore: 07:53PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202420,6920,9819,1919,8519,8510.994.980
25 lug 202418,2219,0118,1918,6718,677.027.200
24 lug 202418,6618,7318,2318,2518,251.919.200
23 lug 202418,6518,8218,5118,6418,641.938.300
22 lug 202418,9018,9718,6018,7918,791.935.900
19 lug 202419,1119,2718,7618,9718,972.721.500
18 lug 202419,5119,6519,2519,2519,252.701.200
17 lug 202419,5919,8419,4719,4719,472.515.500
16 lug 202419,0319,6118,9319,5119,513.042.600
15 lug 202418,6019,4318,4019,2019,202.610.100
12 lug 202418,6118,6218,4118,5218,522.065.500
11 lug 202417,9118,3917,8018,3618,362.270.200
10 lug 202417,7017,9117,6317,7917,791.984.600
09 lug 202417,8217,9717,5917,7017,701.936.500
08 lug 202417,9618,1917,9218,0118,012.221.400
05 lug 202418,4518,5617,7418,0218,025.687.500
03 lug 202418,6118,7018,4418,5018,501.350.300
02 lug 202418,6718,6718,3218,4818,483.494.500
01 lug 202419,0919,0918,3718,4918,492.873.100
28 giu 202419,1319,1618,8319,0119,014.077.700
27 giu 202418,9618,9618,7518,8818,882.459.800
26 giu 202418,7618,8618,5418,8518,852.551.600
25 giu 202418,4518,9118,4318,8818,882.522.800
24 giu 202418,0818,7318,0718,5818,582.158.700
21 giu 202418,2418,2417,8418,0118,014.884.300
20 giu 202418,1918,3218,1418,1618,162.105.200
18 giu 202418,1418,4518,1418,1518,152.784.600
17 giu 202417,5118,1217,4718,1118,113.655.500
14 giu 202417,6917,6917,2217,5017,502.326.900
13 giu 202418,0218,1317,4117,9017,904.574.800
12 giu 202418,1418,2517,9018,0618,062.900.800
11 giu 202417,3917,9017,2617,8317,833.746.700
10 giu 202417,4117,7717,3317,6117,611.827.100
07 giu 202417,2417,5817,1517,3217,323.175.700
06 giu 202417,2917,4717,1817,4017,401.400.600
05 giu 202417,4417,5917,2617,3217,322.176.900
04 giu 202417,5817,6017,2017,2817,282.716.000
03 giu 202418,8118,8217,6517,7517,752.726.000
31 mag 202418,3518,8418,2818,8218,824.209.200
30 mag 202418,0818,3517,9718,3318,332.291.400
29 mag 202418,3918,4718,0418,1118,112.066.000
28 mag 202418,3718,7318,2618,5518,552.516.200
24 mag 202418,3718,5418,0618,2418,241.706.700
23 mag 202418,2618,4518,0518,2518,252.993.500
22 mag 202419,0119,0518,0618,2418,242.438.000
21 mag 202418,9319,3818,9319,1119,112.982.600
20 mag 202419,1519,3418,8918,9818,983.079.900
17 mag 202418,9019,1018,7119,0619,063.913.500
16 mag 202418,9319,2018,8218,8918,893.451.300
15 mag 202418,9618,9718,5318,8518,852.264.400
14 mag 202418,8319,0218,6918,9018,901.841.600
13 mag 202418,9318,9918,7018,7618,761.863.500
10 mag 202419,2619,3018,8418,8418,842.548.400
09 mag 202419,0319,2218,9219,1319,131.629.200
08 mag 202418,7819,0918,7118,9218,922.092.100
07 mag 202418,9019,1818,7918,9618,962.441.000
06 mag 202418,7819,0818,7518,9018,902.592.400
03 mag 202418,6218,8718,4618,5418,542.101.000
02 mag 202418,6418,7518,4218,5618,561.844.300
01 mag 202418,4218,6518,2018,3818,382.735.600
30 apr 202419,1419,2018,4718,4918,493.719.400
29 apr 202418,9419,4318,8719,3519,356.027.000
26 apr 202419,0119,8118,2518,8718,878.698.700
25 apr 202418,8419,0218,6118,9518,954.032.900
24 apr 202418,7518,9218,5518,8318,833.232.200
23 apr 202418,4518,8818,3118,8618,863.277.900
22 apr 202418,5818,7918,2018,5918,596.256.800
19 apr 202418,3818,7718,2918,7518,753.187.200
18 apr 202418,6118,8018,3618,5018,502.186.000
17 apr 202418,8119,1118,4518,4718,472.156.400
16 apr 202419,0219,1118,6618,8618,862.101.000
15 apr 202419,6719,8319,1719,1719,172.398.300
12 apr 202420,2720,3019,5319,6319,632.051.400
11 apr 202420,3520,3519,7420,0920,091.462.800
10 apr 202420,0720,4719,9820,2820,282.061.400
09 apr 202420,4820,5220,1220,2520,252.238.600
08 apr 202420,6720,7420,3320,3820,382.109.700
05 apr 202420,0720,6320,0520,5120,514.048.900
04 apr 202420,1920,3219,9320,0620,065.181.800
03 apr 202420,0720,3919,9820,1020,108.840.500
02 apr 202419,9720,1019,5920,0220,023.614.800
01 apr 202419,6420,0119,2319,7019,703.065.700
28 mar 202419,3519,8119,3519,5219,523.475.100
27 mar 202419,0519,2918,9819,2019,203.585.700
26 mar 202419,2819,3519,0319,0519,054.032.300
25 mar 202419,2019,5219,2019,2419,244.626.100
22 mar 202419,3619,4719,0319,1119,113.444.200
21 mar 202419,1919,5919,1719,3519,353.219.700
20 mar 202418,8419,3618,7619,1819,187.578.400
19 mar 202418,5219,0918,4719,0419,044.348.300
18 mar 202418,6618,7718,3818,5718,572.738.000
15 mar 202418,7119,0518,5418,5618,566.657.400
14 mar 202418,5918,8118,5018,6818,683.886.000
13 mar 202418,0018,5917,9818,5018,505.593.100
12 mar 202417,9517,9717,6717,8917,892.655.400
11 mar 202417,6318,0117,6217,9317,932.767.700
08 mar 202417,6717,7717,4517,6717,672.178.300
07 mar 202417,3717,7517,3217,6717,673.177.300
06 mar 202417,2717,4517,0217,2417,242.877.700
05 mar 202416,8017,1816,8016,9916,994.039.400
*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...