Italia markets open in 2 hours 8 minutes

NOV Inc. (NOV)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
18,95+0,12 (+0,64%)
Alla chiusura: 04:00PM EDT
19,25 +0,30 (+1,58%)
Dopo ore: 07:49PM EDT
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
28 dic 202320,5620,7220,4420,4820,421.167.600
27 dic 202320,7520,9520,6420,7620,701.451.300
26 dic 202320,7720,9620,5920,8020,741.681.200
22 dic 202320,6620,7820,3820,4520,391.660.800
21 dic 202320,2620,4620,2020,4520,391.761.300
20 dic 202320,3720,7820,2320,2620,202.872.500
19 dic 202320,0120,4819,9620,3820,324.956.600
18 dic 202320,2120,3619,8919,9419,883.127.200
15 dic 202320,0320,0519,6119,8319,777.328.100
14 dic 202319,4820,1319,3820,0720,016.179.000
13 dic 202318,6619,1418,5019,1119,063.528.300
12 dic 202318,4918,6918,3618,5418,492.242.000
11 dic 202318,8319,0818,6418,7518,702.844.600
08 dic 202319,0019,2518,7518,9218,874.469.700
07 dic 202318,4818,6318,3118,4518,402.868.100
07 dic 20230.05 Dividendo
06 dic 202318,6419,0218,3118,3818,283.837.200
05 dic 202319,0219,0818,6118,7518,652.459.400
*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...