Italia Markets closed

Oil States International, Inc. (OIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,05+0,16 (+2,32%)
Alla chiusura: 04:00PM EST
7,06 +0,01 (+0,14%)
Dopo ore: 07:43PM EST
Periodo di tempo:
02 dic 2022 - 02 dic 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 dic 20236,867,116,807,057,05441.600
30 nov 20237,097,226,886,896,891.092.900
29 nov 20237,007,086,957,017,01651.100
28 nov 20236,986,996,866,936,93463.200
27 nov 20237,057,096,956,996,99641.000
24 nov 20237,087,207,057,057,05192.100
22 nov 20236,877,076,787,047,04406.700
21 nov 20237,107,107,007,037,03513.200
20 nov 20237,257,297,167,197,19299.200
17 nov 20237,027,217,017,127,12518.600
16 nov 20237,237,266,766,916,91426.800
15 nov 20237,367,487,327,337,33391.900
14 nov 20237,287,447,227,447,44429.100
13 nov 20237,127,237,067,167,16229.400
10 nov 20237,157,207,007,127,12495.800
09 nov 20237,097,227,007,077,07359.800
08 nov 20236,947,176,937,007,00663.400
07 nov 20237,407,406,986,996,99705.100
06 nov 20237,797,807,537,557,55291.600
03 nov 20237,777,847,637,727,72425.400
02 nov 20237,507,787,497,737,73612.000
01 nov 20237,327,467,237,407,40461.700
31 ott 20237,627,627,227,267,26928.400
30 ott 20237,867,977,417,677,67932.500
27 ott 20238,028,297,807,997,99802.200
26 ott 20237,387,437,197,337,33503.000
25 ott 20237,477,627,377,437,43280.800
24 ott 20237,567,627,507,517,51398.700
23 ott 20237,527,607,477,517,51389.600
20 ott 20237,777,807,527,627,62392.200
19 ott 20237,797,917,657,757,75373.500
18 ott 20237,947,977,817,887,88344.500
17 ott 20237,637,947,637,887,88473.200
16 ott 20237,797,827,677,697,69329.200
13 ott 20237,857,897,667,717,71632.300
12 ott 20237,857,857,597,667,66432.500
11 ott 20237,747,857,707,827,82327.000
10 ott 20237,887,977,817,867,86536.900
09 ott 20237,607,957,607,877,87696.200
06 ott 20237,507,567,387,447,44664.200
05 ott 20237,537,757,447,477,47718.100
04 ott 20237,897,937,557,607,60724.400
03 ott 20238,098,137,998,058,05470.900
02 ott 20238,378,388,018,138,13732.200
29 set 20238,668,728,308,378,37861.000
28 set 20238,718,878,618,658,65886.500
27 set 20238,418,858,378,768,76558.400
26 set 20238,308,438,258,298,29407.900
25 set 20238,168,428,138,418,41571.300
22 set 20238,368,448,228,248,24349.700
21 set 20238,348,448,188,278,27771.800
20 set 20238,298,498,298,338,33352.900
19 set 20238,708,748,288,338,33633.200
18 set 20238,708,748,598,608,60437.800
15 set 20238,628,788,508,618,611.794.800
14 set 20238,558,808,518,708,70874.000
13 set 20238,768,778,378,388,38774.400
12 set 20238,638,858,568,748,74414.700
11 set 20238,528,708,498,558,55966.400
08 set 20238,388,608,388,458,45735.900
07 set 20238,728,928,478,498,49995.700
06 set 20238,188,428,118,418,41403.700
05 set 20238,328,408,178,188,18470.600
01 set 20237,968,377,968,318,31504.200
31 ago 20237,857,937,817,847,84578.000
30 ago 20237,877,987,807,887,88467.200
29 ago 20237,747,897,647,817,81353.100
28 ago 20237,637,827,597,727,72632.800
25 ago 20237,577,637,467,597,59563.200
24 ago 20237,517,677,517,517,51514.800
23 ago 20237,477,677,387,617,61378.900
22 ago 20237,717,867,547,607,60637.800
21 ago 20237,777,847,617,717,71866.100
18 ago 20237,657,847,607,707,701.287.100
17 ago 20237,897,967,767,777,77306.100
16 ago 20237,667,827,667,737,73405.500
15 ago 20237,727,767,637,677,67396.600
14 ago 20237,837,847,657,807,80513.300
11 ago 20237,877,937,807,857,85330.500
10 ago 20237,928,117,837,867,86427.400
09 ago 20237,808,057,787,907,90614.100
08 ago 20237,487,727,377,717,71334.600
07 ago 20237,807,837,617,667,66719.400
04 ago 20237,847,917,747,827,82532.800
03 ago 20237,717,957,707,827,82520.100
02 ago 20237,727,837,627,767,76571.400
01 ago 20238,008,067,727,837,83588.700
31 lug 20237,778,077,778,048,04847.300
28 lug 20237,377,767,357,757,75862.100
27 lug 20237,638,117,207,327,321.817.300
26 lug 20238,728,878,678,798,79607.500
25 lug 20238,968,978,788,808,80490.200
24 lug 20238,739,028,738,968,96672.100
21 lug 20238,488,758,428,718,71765.400
20 lug 20238,448,498,278,448,44372.200
19 lug 20238,308,438,308,358,35378.500
18 lug 20238,148,468,138,398,39397.300
17 lug 20238,028,268,018,178,17314.500
14 lug 20238,158,208,048,118,11339.200
13 lug 20238,228,268,108,258,25481.100
*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...