Italia markets close in 7 hours 42 minutes

NOV Inc. (NOV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
19,11+0,13 (+0,68%)
Alla chiusura: 04:00PM EDT
19,02 -0,09 (-0,47%)
Dopo ore: 06:15PM EDT
Periodo di tempo:
22 mag 2023 - 22 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
13 mar 20240.05 Dividendo
12 mar 202417,9517,9717,6717,8917,842.655.400
11 mar 202417,6318,0117,6217,9317,882.767.700
08 mar 202417,6717,7717,4517,6717,622.178.300
07 mar 202417,3717,7517,3217,6717,623.177.300
06 mar 202417,2717,4517,0217,2417,192.877.700
05 mar 202416,8017,1816,8016,9916,944.039.400
04 mar 202417,2217,3316,8516,8716,822.773.600
01 mar 202417,1217,3816,9417,1017,053.721.000
29 feb 202417,0817,2316,8116,9016,853.302.400
28 feb 202417,1017,2216,7916,9216,874.598.300
27 feb 202417,0417,3016,8817,2017,153.365.500
26 feb 202417,1017,3116,7716,9116,862.819.500
23 feb 202417,1617,3616,9717,2317,183.535.800
22 feb 202417,2817,6117,1917,4117,363.314.400
21 feb 202417,1617,4417,1317,2717,222.670.500
20 feb 202417,0817,2216,9317,1317,084.602.700
16 feb 202417,5317,5717,1817,2217,174.343.300
15 feb 202417,3217,6817,3017,5417,496.079.500
14 feb 202417,1917,3317,0617,2817,235.211.100
13 feb 202417,2317,4416,8617,0016,954.212.100
12 feb 202417,3817,7517,3617,4817,435.917.000
09 feb 202417,2117,3617,1317,2017,155.009.500
08 feb 202417,1617,3817,0117,2717,2221.573.100
07 feb 202417,4917,6216,9317,1917,148.064.800
06 feb 202417,3317,6717,1417,5217,476.564.200
05 feb 202417,5517,8117,1117,3117,268.151.000
02 feb 202419,8320,0017,5917,6217,5714.725.500
01 feb 202419,6919,9519,3919,8519,793.998.900
31 gen 202419,9620,0219,4519,5119,464.588.400
30 gen 202419,8520,1919,0419,8419,789.030.700
29 gen 202420,8221,0120,3921,0020,943.914.200
26 gen 202420,9821,2020,6520,9820,924.569.400
25 gen 202421,0521,2320,5720,9820,924.638.000
24 gen 202420,3320,9820,2020,9020,845.340.800
23 gen 202419,9520,3319,8320,1020,042.854.300
22 gen 202419,4720,1119,3819,9719,913.887.000
19 gen 202419,5719,6319,3119,5019,453.111.600
18 gen 202419,1419,5719,0519,4719,422.881.400
17 gen 202419,0119,4118,9519,0819,032.617.200
16 gen 202419,6319,8819,2719,3519,303.809.600
12 gen 202419,9820,1119,6719,9819,925.096.400
11 gen 202419,1719,4818,8519,4519,403.527.400
10 gen 202419,4019,5619,0419,0919,042.962.700
09 gen 202420,1120,2519,3919,5119,463.753.000
08 gen 202420,0520,2119,7120,2120,153.405.300
05 gen 202420,2220,7120,1020,5920,533.637.800
04 gen 202420,4720,6719,9720,0620,002.941.000
03 gen 202420,0020,6219,8820,3220,262.405.800
02 gen 202420,4720,6820,0820,1620,102.189.500
29 dic 202320,4420,4920,2620,2820,221.623.200
*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...