Italia markets open in 4 hours 29 minutes

Precision Drilling Corporation (PDS)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
68,86-1,32 (-1,88%)
Alla chiusura: 04:00PM EDT
68,86 0,00 (0,00%)
Dopo ore: 06:01PM EDT
Periodo di tempo:
01 mag 2023 - 01 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 202470,2470,5368,2968,8668,86110.900
30 apr 202472,6672,6669,9770,1870,1891.800
29 apr 202472,6673,8672,0073,3873,3872.700
26 apr 202469,1972,7269,1972,3072,30169.000
25 apr 202465,9870,4164,7368,7868,78198.700
24 apr 202468,0068,9067,1767,8767,8788.600
23 apr 202465,4068,4964,1868,4468,44116.700
22 apr 202466,4366,9464,9365,8365,83114.500
19 apr 202467,4767,9566,3066,8266,8261.200
18 apr 202468,9568,9567,2567,3967,3948.700
17 apr 202468,3069,3667,1268,2368,2357.000
16 apr 202468,4368,4367,0368,2668,2683.600
15 apr 202470,9970,9967,8068,9568,95103.800
12 apr 202473,7373,8769,8670,6670,66101.600
11 apr 202475,3775,8673,0873,1373,1396.900
10 apr 202474,4275,5172,8275,3775,3773.900
09 apr 202476,8777,2175,3075,5275,5281.300
08 apr 202476,2976,9275,2776,5276,5271.200
05 apr 202475,4976,2774,6776,0176,0176.600
04 apr 202476,4977,1475,0775,1375,1375.400
03 apr 202471,0376,1871,0376,0176,01159.000
02 apr 202468,1971,7267,0870,6970,69115.900
01 apr 202467,6068,0266,5267,7267,7242.300
28 mar 202467,5668,0567,0567,2967,2938.900
27 mar 202466,0167,0266,0166,9366,9319.500
26 mar 202467,3167,3165,6665,9565,9552.600
25 mar 202464,9767,1864,9066,5866,5840.800
22 mar 202465,7765,9064,5764,9164,9141.300
21 mar 202467,2267,5465,8965,9865,9847.000
20 mar 202466,0467,2364,9467,1867,1874.700
19 mar 202465,0366,1564,6366,0366,0343.100
18 mar 202464,7165,9863,5365,0465,0453.800
15 mar 202463,9965,2663,7664,2164,2145.900
14 mar 202462,5963,9461,6863,7163,7170.200
13 mar 202461,9363,2061,9362,2862,2854.300
12 mar 202462,2362,2360,6261,4161,4154.100
11 mar 202461,4662,5161,1262,3862,3846.400
08 mar 202462,8863,4761,7462,2362,2343.600
07 mar 202462,0163,6562,0163,2363,2348.800
06 mar 202461,9462,9661,3062,3362,3379.900
05 mar 202461,0562,2660,8461,1961,1945.800
04 mar 202460,7562,1460,5960,9760,9793.800
01 mar 202460,1062,7460,1061,7861,7857.700
29 feb 202459,3660,4458,8759,4959,4959.200
28 feb 202460,4660,8459,1959,2759,2756.300
27 feb 202460,3560,7259,9060,3960,3949.500
26 feb 202459,4360,5459,0659,9359,9353.500
23 feb 202459,9960,7659,1859,9459,9449.600
22 feb 202460,8661,7760,4860,7060,7070.400
21 feb 202459,4261,8359,4260,3960,3971.500
20 feb 202462,3362,3359,7459,7959,7996.600
16 feb 202462,7963,1761,6963,0663,0675.900
15 feb 202460,4862,9760,4862,6862,68131.700
14 feb 202461,8062,3460,0460,2860,2887.500
13 feb 202463,7463,7460,4261,1561,15165.300
12 feb 202463,3965,3863,3964,2664,26123.800
09 feb 202464,6164,6163,2963,9263,92100.600
08 feb 202461,5164,2261,5163,9463,9496.100
07 feb 202462,6162,6160,0861,6661,66136.400
06 feb 202465,0065,6361,0662,3362,33327.100
05 feb 202460,0060,4558,0758,9658,96133.100
02 feb 202460,2861,0058,9059,5659,56126.500
01 feb 202462,6663,4060,3560,7160,7177.600
31 gen 202463,4563,4561,7961,8861,8893.400
30 gen 202459,8563,3959,5663,2063,20135.800
29 gen 202460,9661,2259,7861,0661,0679.300
26 gen 202460,9361,9959,9061,3461,3477.400
25 gen 202461,6562,0059,0760,5960,5985.700
24 gen 202458,7161,3758,7160,7960,79117.300
23 gen 202457,3659,3457,3658,0958,0998.400
22 gen 202455,5858,3855,2557,5957,59176.600
19 gen 202453,3355,7753,0855,6155,6193.800
18 gen 202453,5754,0053,0053,6753,6752.200
17 gen 202453,4253,8952,6153,2053,2079.400
16 gen 202455,3756,1954,0954,4554,4588.000
12 gen 202455,7956,0954,2354,9354,9375.400
11 gen 202453,6554,8052,6654,7054,70103.900
10 gen 202453,2053,6952,2953,6453,6474.400
09 gen 202453,5853,5852,3952,6052,6054.400
08 gen 202453,6354,1651,5353,5853,58115.500
05 gen 202453,2654,9952,8454,8254,82140.900
04 gen 202453,5753,7751,8152,0252,0274.700
03 gen 202452,5653,6551,8052,9352,9371.700
02 gen 202454,8254,8252,1752,4052,4057.300
29 dic 202354,6354,6354,0954,2954,2953.100
28 dic 202354,2755,1353,9154,3154,3192.400
27 dic 202355,4555,6754,5954,5954,5992.400
26 dic 202354,5655,8554,2555,2155,21112.700
22 dic 202354,7655,0953,9153,9953,9945.100
21 dic 202353,9454,3153,5954,0054,0038.300
20 dic 202354,4655,4053,8653,9053,9061.900
19 dic 202354,0054,5453,3554,5254,5253.200
18 dic 202354,9555,6753,4253,7953,7964.100
15 dic 202354,6454,6453,0653,8053,8055.600
14 dic 202353,5454,9753,5454,6654,66112.000
13 dic 202350,0452,4849,6752,3252,32135.100
12 dic 202351,0051,3949,6849,7349,7397.800
11 dic 202352,6252,8951,2351,5251,5264.000
08 dic 202353,3553,9652,8152,8552,8565.900
07 dic 202352,5753,4852,1252,6052,60118.000
*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...