Italia markets closed

Weatherford International plc (WFRD)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
121,81-3,56 (-2,84%)
Alla chiusura: 04:00PM EDT
122,24 +0,43 (+0,35%)
Dopo ore: 05:05PM EDT
Periodo di tempo:
12 mag 2023 - 12 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
10 mag 2024125,68127,21121,60121,81121,81497.000
09 mag 2024123,02125,83122,56125,37125,37638.400
08 mag 2024123,04124,76121,96122,60122,60634.300
07 mag 2024124,14126,73124,14124,51124,51534.800
06 mag 2024124,22126,32123,99124,59124,59599.400
03 mag 2024123,02124,76121,50122,60122,60553.400
02 mag 2024120,15123,67118,95122,27122,27600.000
01 mag 2024123,15124,19118,42118,85118,851.098.100
30 apr 2024128,33128,33123,07123,62123,621.106.800
29 apr 2024128,61129,51126,30129,25129,25669.600
26 apr 2024123,62129,70123,11127,97127,971.077.900
25 apr 2024123,69124,95121,82123,65123,65931.700
24 apr 2024121,92126,21119,37125,01125,011.482.800
23 apr 2024115,25118,41114,69118,09118,091.031.400
22 apr 2024113,72116,72110,19115,10115,101.048.500
19 apr 2024110,10113,08109,22112,79112,79811.600
18 apr 2024111,19114,22110,70110,93110,93595.300
17 apr 2024113,64114,92110,30110,41110,41783.800
16 apr 2024115,56116,39112,47113,71113,71514.400
15 apr 2024118,57119,82114,86115,56115,56578.500
12 apr 2024120,87122,29115,64117,67117,67805.100
11 apr 2024121,63122,61119,51120,68120,68443.500
10 apr 2024119,70123,65119,67121,83121,83986.700
09 apr 2024124,15124,58119,70121,01121,01619.800
08 apr 2024126,13126,33122,48123,28123,28550.600
05 apr 2024123,21124,96122,79123,67123,67692.600
04 apr 2024126,34126,37122,77123,33123,33722.500
03 apr 2024123,28127,45123,27126,41126,41689.000
02 apr 2024119,61125,14119,61123,27123,271.356.600
01 apr 2024116,06121,12115,42118,33118,33775.100
28 mar 2024117,38118,66115,31115,42115,42751.200
27 mar 2024117,99118,93115,63116,49116,49583.200
26 mar 2024119,60120,50117,37117,49117,49495.500
25 mar 2024117,50120,03117,12119,17119,17696.500
22 mar 2024117,33117,56115,24117,00117,00513.300
21 mar 2024116,91117,50114,00116,34116,34675.500
20 mar 2024113,73117,37113,73116,91116,91558.500
19 mar 2024113,10115,50112,42114,76114,76445.400
18 mar 2024113,20113,83111,60112,82112,82392.400
15 mar 2024112,55114,39112,32112,91112,911.270.600
14 mar 2024113,15115,21111,57112,72112,72597.100
13 mar 2024111,47113,67111,47112,89112,89462.000
12 mar 2024111,83112,04108,85110,07110,07518.400
11 mar 2024108,42111,68107,40111,61111,61661.600
08 mar 2024109,83110,48106,05108,23108,23568.400
07 mar 2024105,98109,51105,98109,43109,43708.000
06 mar 2024106,76108,14104,39105,34105,34546.100
05 mar 2024105,23107,33104,14105,44105,44637.700
04 mar 2024110,00110,88105,24105,51105,51939.600
01 mar 2024104,06109,64103,68109,01109,011.943.300
29 feb 2024104,99106,23101,83102,61102,611.011.400
28 feb 2024104,70105,69102,22104,24104,24423.700
27 feb 2024104,95106,11103,54104,13104,13399.400
26 feb 2024105,16105,77104,17105,03105,03867.600
23 feb 2024106,53107,23103,75105,73105,73780.600
22 feb 2024103,11108,27102,97107,75107,751.089.300
21 feb 2024100,47105,20100,47103,61103,611.268.400
20 feb 2024100,90101,6799,30100,47100,47487.700
16 feb 2024102,21102,88100,18101,61101,61770.600
15 feb 202497,50102,2397,43102,21102,21779.700
14 feb 202498,4299,8796,6697,4697,46836.700
13 feb 202495,7597,7894,8296,9796,97777.900
12 feb 202497,8198,5496,9697,6297,62617.800
09 feb 202497,5898,0195,9796,6796,67687.200
08 feb 202494,98100,8994,8098,4598,451.676.100
07 feb 202491,9495,0090,9293,9593,952.295.800
06 feb 202485,7188,4585,1787,6987,691.359.400
05 feb 202484,3785,6382,1684,8484,84834.000
02 feb 202487,1887,8184,6785,4685,461.041.400
01 feb 202490,1291,5186,8087,9887,98925.100
31 gen 202487,2590,3385,2689,5589,551.914.100
30 gen 202495,0095,0683,2287,1687,163.352.900
29 gen 202498,5099,7197,5799,6299,62427.100
26 gen 202499,26100,0697,2799,1499,14497.800
25 gen 202498,9999,2896,5399,2199,21453.700
24 gen 202496,9198,4995,5997,3397,33561.300
23 gen 202495,6898,4195,0695,9595,95534.200
22 gen 202495,3897,9294,4095,2995,29947.000
19 gen 202495,3296,5094,8595,2395,23664.100
18 gen 202493,0394,9392,1194,5094,50475.100
17 gen 202490,9093,5390,1992,8392,83350.900
16 gen 202493,7595,2991,6992,2392,23521.000
12 gen 202494,1894,5391,9894,2394,23700.700
11 gen 202490,2292,0388,8192,0092,00794.200
10 gen 202491,2991,5689,1089,8389,83868.300
09 gen 202493,1093,2390,2891,6591,651.142.700
08 gen 202493,1093,3288,5793,2393,231.003.100
05 gen 202492,8695,1592,3594,8994,89850.000
04 gen 202494,9896,2492,2692,4392,43770.300
03 gen 202494,8996,6893,8694,0994,09707.400
02 gen 202499,0999,7794,8395,2895,28553.900
29 dic 202399,1999,6297,2697,8397,83641.000
28 dic 202399,82100,6398,4398,9598,95541.200
27 dic 2023101,26102,64100,52100,68100,68696.700
26 dic 202398,27101,6497,63101,26101,26746.800
22 dic 202398,5099,8696,4696,5996,59659.500
21 dic 202396,4898,1396,4097,9897,98866.100
20 dic 202396,1498,6995,1996,0196,011.323.800
19 dic 202391,9695,8091,2595,7595,751.073.900
18 dic 202390,4892,5090,4891,4691,46603.300
*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...