Italia markets close in 6 hours 28 minutes

Oil States International, Inc. (OIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
7,88+0,37 (+4,93%)
Alla chiusura: 04:00PM EDT
8,04 +0,16 (+2,03%)
Dopo ore: 07:01PM EDT
Periodo di tempo:
28 mar 2022 - 28 mar 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 mar 20237,687,957,527,887,88563.500
24 mar 20237,357,627,327,517,51577.200
23 mar 20237,797,977,517,587,58873.900
22 mar 20237,978,007,637,657,65834.200
21 mar 20238,048,257,938,018,01800.700
20 mar 20237,688,057,687,747,741.041.900
17 mar 20237,507,617,307,537,535.339.200
16 mar 20237,387,697,237,637,631.051.900
15 mar 20237,707,707,367,607,602.046.200
14 mar 20237,968,327,838,108,101.521.700
13 mar 20238,178,417,817,827,821.858.300
10 mar 20238,959,138,518,598,59847.900
09 mar 20239,739,838,938,948,94834.300
08 mar 20239,9310,069,459,669,66885.100
07 mar 202310,0710,209,959,989,98466.000
06 mar 202310,3510,359,9210,0810,08615.900
03 mar 20239,9810,479,8410,3910,39598.800
02 mar 20239,6710,189,6610,1710,17683.000
01 mar 20239,109,819,109,739,73612.000
28 feb 20239,269,359,119,139,131.795.400
27 feb 20238,999,348,979,179,17479.800
24 feb 20238,749,088,659,069,06480.000
23 feb 20239,129,308,838,918,91475.600
22 feb 20239,469,598,848,898,89976.000
21 feb 20239,7410,139,479,489,48961.500
17 feb 20239,4810,449,359,759,752.015.200
16 feb 20238,869,218,809,119,11627.200
15 feb 20239,059,058,638,948,94930.900
14 feb 20239,109,408,949,239,23731.000
13 feb 20238,859,328,639,269,261.035.800
10 feb 20238,548,868,428,848,84752.200
09 feb 20238,778,868,348,378,37641.300
08 feb 20238,558,858,448,778,77589.800
07 feb 20238,388,618,308,588,58487.400
06 feb 20238,448,538,168,358,35265.900
03 feb 20238,238,678,238,428,42486.100
02 feb 20238,498,588,158,228,22500.000
01 feb 20238,568,638,128,468,46561.100
31 gen 20238,268,698,238,568,56496.200
30 gen 20238,178,478,148,308,30312.000
27 gen 20238,528,658,338,378,37325.200
26 gen 20238,698,808,318,558,55246.000
25 gen 20238,328,598,168,588,58361.400
24 gen 20238,448,488,268,368,36285.000
23 gen 20238,688,718,438,488,48585.900
20 gen 20238,428,638,178,638,63576.400
19 gen 20238,038,397,928,318,31583.900
18 gen 20238,658,888,038,078,07852.700
17 gen 20238,358,668,348,658,65576.400
13 gen 20238,158,347,978,308,30625.600
12 gen 20237,908,277,888,168,16526.200
11 gen 20237,908,047,797,907,90351.600
10 gen 20237,617,957,377,817,81576.000
09 gen 20237,617,807,547,607,60358.400
06 gen 20237,337,587,287,387,38313.200
05 gen 20237,247,367,167,207,20319.700
04 gen 20236,947,356,867,307,30554.200
03 gen 20237,487,586,977,087,08580.500
30 dic 20227,277,527,237,467,46296.000
29 dic 20226,967,366,907,347,34268.700
28 dic 20227,367,406,957,047,04369.700
27 dic 20227,247,377,167,367,36323.300
23 dic 20227,067,206,957,197,19428.600
22 dic 20227,207,286,786,946,94346.900
21 dic 20227,357,377,067,167,16465.800
20 dic 20226,737,136,737,077,07469.400
19 dic 20226,856,966,756,776,77335.600
16 dic 20226,566,856,566,786,782.340.200
15 dic 20226,917,016,656,826,82390.200
14 dic 20226,807,136,707,047,04616.900
13 dic 20226,847,036,776,796,79735.900
12 dic 20226,096,696,036,676,67779.300
09 dic 20226,276,386,026,026,02422.200
08 dic 20226,576,656,276,306,30326.200
07 dic 20226,396,436,226,376,37561.600
06 dic 20226,476,636,296,356,35467.000
05 dic 20226,906,996,426,486,48350.200
02 dic 20226,616,826,466,806,80253.200
01 dic 20226,796,906,696,716,71583.600
30 nov 20226,716,796,546,756,75430.100
29 nov 20226,466,716,426,626,62491.500
28 nov 20226,296,526,276,316,31699.100
25 nov 20226,556,706,536,556,55169.200
23 nov 20226,696,766,476,576,57394.500
22 nov 20226,767,036,706,896,89515.900
21 nov 20226,676,816,056,576,571.054.400
18 nov 20227,007,076,806,916,91542.600
17 nov 20226,827,046,757,037,03375.500
16 nov 20227,097,146,957,007,00488.000
15 nov 20227,067,196,937,177,17520.500
14 nov 20227,217,376,996,996,99629.800
11 nov 20227,117,277,037,207,20991.100
10 nov 20226,766,906,616,846,84503.900
09 nov 20226,936,956,526,556,55574.900
08 nov 20226,957,116,827,077,07718.700
07 nov 20226,746,926,696,906,90670.000
04 nov 20226,896,986,606,666,66572.200
03 nov 20226,556,736,486,626,62532.300
02 nov 20226,826,946,546,566,56987.800
01 nov 20226,757,006,396,656,652.067.800
*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...