Italia markets closed

NOV Inc. (NOV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
15,39+0,39 (+2,57%)
Al 12:57PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mar 202115,1115,4715,0115,3915,392.718.731
02 mar 202115,6215,8614,9715,0015,005.344.800
01 mar 202115,3915,7615,2815,6415,644.011.200
26 feb 202115,1815,3214,4615,1015,104.726.300
25 feb 202115,9516,0015,2715,5015,505.378.800
24 feb 202115,1916,0014,9315,8715,876.792.400
23 feb 202115,1515,1914,3915,0615,065.796.400
22 feb 202114,1015,3113,9515,0015,005.175.900
19 feb 202113,7414,1013,6914,0314,032.701.900
18 feb 202114,2614,2913,7013,7013,702.717.400
17 feb 202114,5814,6314,2114,4114,413.380.400
16 feb 202114,3614,5814,0914,5214,524.313.500
12 feb 202113,4313,9713,3213,9413,943.340.600
11 feb 202113,7513,8513,2713,6413,644.639.000
10 feb 202113,5813,9613,4513,8513,854.436.300
09 feb 202113,5913,6513,1713,4713,475.647.700
08 feb 202113,4513,8313,4513,6513,654.154.400
05 feb 202114,0414,3413,2313,3713,377.899.600
04 feb 202113,7313,8113,1513,7813,784.675.800
03 feb 202112,9913,6312,8413,6213,623.854.000
02 feb 202113,0413,0912,6812,9012,905.183.900
01 feb 202112,5612,8512,3112,6612,663.580.900
29 gen 202112,4912,8312,2612,3812,385.502.700
28 gen 202112,4512,7412,1112,6212,626.062.500
27 gen 202112,3912,9012,1512,2212,225.614.300
26 gen 202113,0013,0912,5712,6212,624.670.900
25 gen 202113,2213,2212,5012,7012,705.649.700
22 gen 202113,0613,4312,9813,4113,415.031.700
21 gen 202113,6213,8213,2413,3913,395.055.000
20 gen 202114,0014,0513,4313,6613,664.786.800
19 gen 202113,6414,0313,4713,8813,889.999.600
15 gen 202115,2115,4014,6814,7514,754.777.400
14 gen 202115,4215,8815,3615,5715,574.452.500
13 gen 202115,9315,9315,2415,3515,353.450.100
12 gen 202115,6116,2315,3416,0016,004.648.900
11 gen 202114,6015,4214,4715,3615,365.128.900
08 gen 202115,2715,2714,7615,0115,014.606.400
07 gen 202115,0615,4014,9615,1215,125.425.900
06 gen 202115,3115,5014,8915,0215,028.461.500
05 gen 202114,0915,0313,9614,6614,668.677.400
04 gen 202113,8214,1613,6613,8913,894.534.900
31 dic 202013,7313,8613,6113,7313,732.553.100
30 dic 202013,4413,8713,3913,8213,823.195.700
29 dic 202013,6513,7713,3813,4813,483.346.900
28 dic 202013,5713,8313,4213,5613,564.942.500
24 dic 202013,6613,7413,3213,5013,502.292.500
23 dic 202013,2713,9013,1713,6313,635.241.900
22 dic 202013,2813,4513,0313,0913,095.326.200
21 dic 202013,0013,5112,8313,3013,304.709.000
18 dic 202013,8614,0213,6213,7013,706.538.900
17 dic 202014,0614,1713,6113,9313,934.534.600
16 dic 202014,1014,1813,8113,9413,944.713.300
15 dic 202013,8814,3013,6614,1114,116.367.600
14 dic 202014,6314,7113,6813,7113,715.351.600
11 dic 202014,4714,4714,0614,3214,324.984.500
10 dic 202014,1915,0014,1514,6614,666.402.500
09 dic 202014,4714,6914,0814,4414,447.628.700
08 dic 202013,7814,3913,7714,3514,352.995.900
07 dic 202014,2614,4613,9714,0214,024.952.500
04 dic 202013,7814,5713,5214,5514,556.251.700
03 dic 202013,2613,6513,1213,4313,435.156.300
02 dic 202012,5813,4212,4113,1213,126.708.600
01 dic 202012,8413,0612,6312,7012,706.070.900
30 nov 202013,0313,1912,2012,2612,2633.977.700
27 nov 202013,4113,4712,8813,1513,154.564.900
25 nov 202013,5913,8313,3913,6013,606.770.200
24 nov 202013,8014,1513,6214,0014,007.317.700
23 nov 202012,6013,3212,4813,2813,285.303.700
20 nov 202012,1812,4612,0312,3112,316.362.400
19 nov 202011,7812,3411,7012,3112,313.966.000
18 nov 202012,3412,6311,9311,9411,944.716.900
17 nov 202011,7512,2511,7512,2012,207.427.200
16 nov 202011,6812,0611,4812,0412,045.296.100
13 nov 202010,6311,0410,6110,9810,986.035.100
12 nov 202010,4310,8810,3910,5010,504.744.000
11 nov 202011,1011,1510,5010,7110,715.227.900
10 nov 202011,5511,8110,8011,0111,018.344.900
09 nov 202010,2811,9110,2711,4611,469.893.400
06 nov 20209,269,388,899,009,004.675.000
05 nov 20209,079,449,079,309,305.709.800
04 nov 20209,239,288,689,059,055.704.300
03 nov 20209,369,428,919,079,074.990.300
02 nov 20208,599,268,339,119,117.837.300
30 ott 20208,088,437,958,408,406.587.000
29 ott 20207,848,137,708,108,107.500.000
28 ott 20208,258,447,998,018,018.362.100
27 ott 20209,109,208,448,598,599.030.400
26 ott 20209,049,078,818,938,934.970.800
23 ott 20209,369,409,019,199,194.780.200
22 ott 20209,029,318,909,319,314.890.100
21 ott 20209,039,328,989,019,014.754.100
20 ott 20208,899,268,849,149,144.933.800
19 ott 20208,729,058,628,708,704.918.300
16 ott 20208,909,038,568,608,605.644.800
15 ott 20208,598,988,528,978,977.201.100
14 ott 20208,669,108,648,808,808.012.700
13 ott 20208,979,018,588,638,635.035.700
12 ott 20209,009,098,759,049,043.853.800
09 ott 20209,349,388,989,059,053.369.800
08 ott 20208,879,268,819,259,255.000.500
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...