Italia markets closed

National Oilwell Varco, Inc. (NOV)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
14,02+0,74 (+5,57%)
Al 12:51PM EST. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 nov 202013,8014,1013,6214,0214,023.012.524
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
07 ott 20208,718,858,598,778,773.483.300
06 ott 20209,179,308,628,678,675.229.800
05 ott 20208,899,078,848,968,963.710.700
02 ott 20208,198,908,138,708,705.686.000
01 ott 20208,898,948,528,668,667.754.700
30 set 20209,329,528,969,069,067.081.900
29 set 20209,689,719,059,219,217.566.000
28 set 20209,8210,109,719,809,806.479.100
25 set 202010,0110,189,509,519,5110.794.100
24 set 202010,3010,499,9910,1510,154.729.800
23 set 202010,8010,8410,3110,4010,405.930.400
22 set 202010,8111,0810,7410,8110,814.767.600
21 set 202011,2711,3310,6710,8410,846.172.300
18 set 202011,7812,0811,6111,7411,7410.853.000
17 set 202011,7111,8511,5011,8511,855.226.100
16 set 202011,5512,1011,3411,9311,934.008.600
15 set 202011,3511,4811,1311,3211,325.606.300
14 set 202011,1911,4011,0411,3011,303.272.600
11 set 202011,2111,3511,0411,2111,213.510.800
10 set 202011,5411,6011,0711,1511,155.220.500
09 set 202011,4911,6811,3011,5011,503.565.800
08 set 202011,8211,8811,2911,4011,407.716.900
04 set 202012,1212,2511,9312,1512,152.796.800
03 set 202011,8912,5011,8011,9911,994.579.200
02 set 202011,9512,0011,7811,8411,843.550.600
01 set 202011,8512,1611,8311,9411,943.647.700
31 ago 202012,3112,4011,8912,0012,003.730.400
28 ago 202012,1112,4012,0012,3212,322.423.500
27 ago 202011,9112,0911,8112,0712,072.464.400
26 ago 202012,0412,1411,8311,9111,914.341.400
25 ago 202012,3212,4312,0012,0912,092.074.300
24 ago 202011,9012,2311,8412,1412,146.072.700
21 ago 202011,9111,9711,7211,7711,774.178.800
20 ago 202012,2512,2611,9912,0312,032.857.000
19 ago 202012,5712,8412,4112,4912,493.487.200
18 ago 202012,7012,9012,5312,5712,572.720.600
17 ago 202013,0113,1512,5912,7612,764.770.700
14 ago 202012,9113,1812,8313,1213,122.366.300
13 ago 202013,1613,2912,9613,0313,033.834.000
12 ago 202013,2713,3712,8913,2013,204.876.700
11 ago 202012,7513,2712,7113,0513,058.113.500
10 ago 202012,0712,5512,0112,4212,423.599.700
07 ago 202011,8311,9911,6611,9911,992.491.200
06 ago 202012,0112,2611,8511,9811,983.509.300
05 ago 202012,0812,2211,8712,0112,015.117.400
04 ago 202011,5611,8311,4811,7511,754.033.900
03 ago 202011,5111,8011,4011,5911,593.790.800
31 lug 202011,3211,5511,2611,5111,517.783.700
30 lug 202011,4211,6711,0811,5111,518.762.600
29 lug 202011,5511,9911,3611,6911,697.260.500
28 lug 202012,4313,2711,0611,5611,5616.335.600
27 lug 202012,7213,1412,5312,9912,997.514.900
24 lug 202012,5212,8812,4412,7412,747.236.300
23 lug 202012,0612,5211,9612,5112,518.922.000
22 lug 202011,9512,2911,8612,1812,186.754.900
21 lug 202011,6012,3811,5612,2712,2710.506.900
20 lug 202011,3611,5511,2311,3211,324.295.600
17 lug 202011,5111,6411,2311,3611,363.205.600
16 lug 202011,6111,7811,2811,5211,524.225.600
15 lug 202011,9512,0311,4511,7211,725.031.400
14 lug 202010,9411,5810,7911,5311,534.531.700
13 lug 202011,3911,3910,8411,0611,065.295.300
10 lug 202010,8011,2410,7411,2311,234.596.800
09 lug 202011,4511,5510,8110,8310,834.933.500
08 lug 202011,7311,9611,3811,4511,456.131.300
07 lug 202012,2012,2211,5811,6111,617.075.100
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...