Italia markets closed

Oil States International, Inc. (OIS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
8,42+0,20 (+2,43%)
Alla chiusura: 04:00PM EST
8,42 0,00 (0,00%)
Dopo ore: 07:17PM EST
Periodo di tempo:
05 feb 2022 - 05 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
31 ott 20225,806,505,786,476,471.029.800
28 ott 20225,806,385,505,815,81973.800
27 ott 20226,066,125,785,815,811.400.100
26 ott 20225,565,945,545,865,86975.300
25 ott 20225,315,585,305,465,46657.700
24 ott 20225,225,355,155,335,33744.700
21 ott 20225,255,445,155,355,35736.000
20 ott 20225,215,295,105,155,15662.100
19 ott 20224,645,174,645,165,161.003.000
18 ott 20224,674,724,474,614,61620.100
17 ott 20224,494,674,434,624,62526.300
14 ott 20224,394,544,354,404,40577.800
13 ott 20224,174,494,174,484,48675.400
12 ott 20224,294,324,224,294,29453.100
11 ott 20224,264,494,244,334,33630.100
10 ott 20224,564,584,324,394,39716.500
07 ott 20224,614,664,524,574,57598.700
06 ott 20224,504,704,504,654,65508.100
05 ott 20224,434,614,344,594,59555.700
04 ott 20224,314,424,204,404,40735.200
03 ott 20224,104,244,034,204,20812.300
30 set 20223,914,093,883,893,89842.400
29 set 20223,974,023,794,004,00656.200
28 set 20223,924,073,914,034,03762.700
27 set 20223,753,983,693,893,89831.800
26 set 20223,613,753,513,663,661.184.700
23 set 20224,004,003,533,663,661.326.900
22 set 20224,334,444,164,194,19724.300
21 set 20224,454,494,244,254,25568.500
20 set 20224,404,434,234,334,33738.200
19 set 20224,324,564,304,504,50561.000
16 set 20224,504,564,314,504,501.485.500
15 set 20224,694,694,474,504,501.759.400
14 set 20224,634,854,634,804,80821.800
13 set 20224,784,944,544,574,57702.100
*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...