Italia markets closed

Valaris Limited (VAL)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
75,88+0,21 (+0,28%)
In data: 03:36PM EDT. Mercato aperto.
Periodo di tempo:
15 mag 2023 - 15 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
15 mag 202476,3076,4373,9875,8875,88473.157
14 mag 202474,2075,8872,8275,6775,67907.000
13 mag 202473,7874,2972,6874,0374,03602.400
10 mag 202474,6975,4072,6072,9072,90699.600
09 mag 202473,8674,5973,3874,5974,59855.400
08 mag 202471,7874,2871,4473,6073,601.329.300
07 mag 202470,9672,1270,7271,9071,901.108.100
06 mag 202468,9570,9668,6170,8070,80902.600
03 mag 202466,1268,4766,1268,2568,251.181.700
02 mag 202466,2068,2164,7965,0565,051.950.600
01 mag 202464,5765,5763,6064,0664,061.358.500
30 apr 202468,5268,9664,5265,0665,061.585.900
29 apr 202469,7870,7268,8669,0869,08593.100
26 apr 202468,0169,4867,8669,2069,20464.200
25 apr 202467,0668,0166,5567,7867,78555.300
24 apr 202468,7269,2067,0067,4767,47519.900
23 apr 202467,8569,3467,7869,1269,12473.700
22 apr 202468,0968,7567,0468,1668,16538.900
19 apr 202466,9968,9766,9068,4868,48591.600
18 apr 202468,5469,2167,0167,0667,06442.900
17 apr 202469,2770,7667,9267,9367,93660.800
16 apr 202469,4369,8168,7769,3169,31488.400
15 apr 202471,1771,8969,6569,8569,85421.800
12 apr 202471,2272,1369,8170,8370,83810.500
11 apr 202473,2173,2170,7871,1071,10641.000
10 apr 202472,0373,6571,5272,7372,73682.500
09 apr 202472,8673,4570,7972,7472,74926.100
08 apr 202474,2274,6872,2972,6272,62749.700
05 apr 202472,4374,3671,9973,7173,711.298.500
04 apr 202474,7476,0072,9573,3773,371.316.400
03 apr 202474,5977,0974,2176,6676,66914.200
02 apr 202474,0175,3673,6274,5974,59941.100
01 apr 202475,7575,9073,7273,7373,73727.500
28 mar 202474,6376,0074,0575,2675,26862.400
27 mar 202471,6973,7871,6073,7773,77607.300
26 mar 202472,7672,7670,5971,9871,98968.000
25 mar 202473,0073,6471,1472,0372,03942.800
22 mar 202473,8974,4772,8673,4773,47622.500
21 mar 202473,5374,4773,5274,3374,33752.500
20 mar 202472,7774,3871,8973,8473,84643.900
19 mar 202471,1873,4571,1873,1973,19597.600
18 mar 202471,6571,9570,4171,0871,08709.800
15 mar 202471,2473,0970,7270,7870,781.262.500
14 mar 202470,4872,2070,4871,5671,56904.700
13 mar 202469,3770,6169,3770,4870,48610.400
12 mar 202469,0969,2168,0168,6268,62923.700
11 mar 202465,7569,5865,7369,3769,371.015.800
08 mar 202467,6467,9965,8666,0266,02886.900
07 mar 202465,8567,5565,6767,5167,51943.200
06 mar 202466,4467,1065,2665,5665,56615.600
05 mar 202465,3766,8464,8265,2765,27593.400
04 mar 202465,5066,5665,0265,9965,99563.800
01 mar 202464,3866,7564,1465,6865,681.411.200
29 feb 202464,0165,7562,7463,0563,05877.000
28 feb 202465,0265,5463,3663,3763,37949.900
27 feb 202465,9566,8764,8065,2965,291.146.800
26 feb 202466,8367,7065,0866,1766,17798.200
23 feb 202467,5868,0065,3367,1567,151.171.500
22 feb 202469,1671,7867,9768,4868,482.534.200
21 feb 202463,4166,2162,9066,1066,101.276.700
20 feb 202462,9363,7962,1162,9462,94819.400
16 feb 202464,9264,9863,2864,0364,03703.400
15 feb 202464,2565,2663,4264,8564,851.010.600
14 feb 202465,9466,5064,0464,6164,61771.700
13 feb 202465,7166,6564,3465,4465,44776.700
12 feb 202464,7566,9464,7566,2366,23953.000
09 feb 202464,3164,8963,6364,6564,65734.100
08 feb 202462,4165,5562,3364,8764,871.288.100
07 feb 202462,5662,9561,5262,2462,24690.000
06 feb 202461,1062,6860,7362,3862,38752.600
05 feb 202461,0061,5460,0660,7660,76769.600
02 feb 202461,0561,4460,5061,0461,04890.800
01 feb 202462,2463,2160,4961,4561,451.211.400
31 gen 202464,2964,6161,8661,8761,871.871.100
30 gen 202465,0366,7461,5664,2964,293.447.600
29 gen 202468,4668,6167,5668,5268,52486.400
26 gen 202468,6969,2867,7868,7368,73520.700
25 gen 202469,3469,6067,2668,4768,47795.200
24 gen 202468,1869,3067,2268,4868,48714.800
23 gen 202467,1668,3967,1667,4467,44625.900
22 gen 202466,3167,8166,0167,3267,32734.500
19 gen 202466,5666,5764,8566,2666,26614.000
18 gen 202465,4166,7664,5666,3766,37855.700
17 gen 202464,2765,9663,9165,1065,10656.500
16 gen 202466,5268,0165,0565,2165,211.028.600
12 gen 202466,1867,0665,7166,8066,801.058.200
11 gen 202464,2665,0163,7164,6564,651.064.600
10 gen 202465,5065,8363,4563,7863,781.130.900
09 gen 202466,3267,2465,2565,6265,621.024.700
08 gen 202467,0067,6064,8066,9366,93778.100
05 gen 202468,0069,0468,0068,4068,40525.100
04 gen 202468,8769,7667,6067,7767,77577.100
03 gen 202468,2569,7667,4768,8068,80492.400
02 gen 202469,8570,8467,5868,0968,09618.300
29 dic 202369,4369,6668,1268,5768,57606.700
28 dic 202370,7170,8269,2069,3869,38436.000
27 dic 202371,1871,8370,4870,8370,83385.600
26 dic 202369,8171,9369,5871,6071,60638.800
22 dic 202368,8469,4867,9668,4168,41569.500
21 dic 202367,3068,4567,0168,4368,43443.800
*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...