Mercados españoles cerrados

Independence Contract Drilling, Inc. (ICD)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,7600-0,0500 (-2,76%)
Al cierre: 04:00PM EDT
1,7595 -0,00 (-0,03%)
Después del cierre: 04:00PM EDT
Intervalo de fechas:
04 may 2023 - 04 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 20241,85001,83001,74001,76001,760022.433
02 may 20241,83001,87001,81001,81001,810018.100
01 may 20241,85001,87601,81001,85001,850056.300
30 abr 20241,86001,87001,83001,87001,870019.000
29 abr 20241,87001,88001,86001,87001,87003700
26 abr 20241,92001,93001,85001,86001,860020.800
25 abr 20241,86001,96001,85001,94001,940047.900
24 abr 20241,88001,91001,84001,85001,850028.700
23 abr 20241,98001,98001,90001,92001,92009200
22 abr 20241,94001,97001,90001,91001,910014.600
19 abr 20241,93001,97001,90001,91001,910031.700
18 abr 20241,88001,92001,83001,91001,910024.300
17 abr 20241,90001,96001,87001,90001,900025.400
16 abr 20242,03002,03001,86001,89001,890068.900
15 abr 20242,00002,07001,97001,98001,9800148.400
12 abr 20241,92002,15001,92001,98001,9800284.800
11 abr 20242,03002,04001,89001,94001,94009000
10 abr 20241,94001,99001,90001,95001,950018.900
09 abr 20241,92001,95001,89001,91001,910012.400
08 abr 20241,92001,94001,90001,91001,910071.000
05 abr 20241,91901,92001,87001,91001,910022.000
04 abr 20241,96301,97001,91001,93001,930022.100
03 abr 20241,87001,95001,86001,90001,900019.200
02 abr 20241,83001,90301,81001,84001,840027.300
01 abr 20241,89001,93001,83001,85001,850031.000
28 mar 20241,89002,04001,80001,86001,860073.600
27 mar 20242,00002,14001,88001,92001,9200258.900
26 mar 20241,88002,00001,86001,96001,960051.500
25 mar 20241,67001,89001,67001,85001,8500130.200
22 mar 20241,66001,71001,64501,70001,700095.100
21 mar 20241,72001,78001,66001,67001,6700127.400
20 mar 20241,71001,73001,68001,69001,690030.700
19 mar 20241,71001,73001,70001,70001,700088.900
18 mar 20241,70001,73001,67001,72001,720058.200
15 mar 20241,71001,78001,69001,71001,710025.400
14 mar 20241,76001,79001,74001,74001,740024.400
13 mar 20241,70001,74501,70001,74001,740031.200
12 mar 20241,84001,84001,69001,70001,700050.800
11 mar 20241,61001,85001,61001,82001,8200375.400
08 mar 20241,64001,71001,62001,63001,630066.600
07 mar 20241,67001,67001,62001,65001,6500186.100
06 mar 20241,69001,71001,65001,65001,6500224.500
05 mar 20241,75001,75601,66001,67001,670094.500
04 mar 20241,81001,84001,76501,77001,7700137.700
01 mar 20241,81001,85001,81001,81001,810043.800
29 feb 20241,78001,85001,76101,78001,780033.700
28 feb 20241,65001,85001,65001,79001,7900100.900
27 feb 20241,89001,92001,84001,88001,8800112.300
26 feb 20241,85001,92001,80001,83001,830087.500
23 feb 20241,99001,99001,90001,91001,910045.600
22 feb 20242,02002,05001,95401,99001,990083.000
21 feb 20241,93002,02001,93002,00002,000035.300
20 feb 20241,90001,96001,89501,95001,950058.000
16 feb 20241,95001,98001,88001,91001,910056.500
15 feb 20241,88001,96001,85001,94001,940068.000
14 feb 20242,00002,00001,86001,88001,880092.200
13 feb 20242,01002,01001,94001,97001,970011.300
12 feb 20242,02002,02001,96001,98001,980059.000
09 feb 20241,98002,02001,98002,00002,000047.200
08 feb 20242,03002,03001,98002,00002,000026.400
07 feb 20242,06002,06001,98001,99001,990044.500
06 feb 20242,00002,07001,98002,03002,030061.500
05 feb 20242,07002,11001,98002,00002,000060.900
02 feb 20242,07002,11002,06002,06002,060027.000
01 feb 20242,14002,23002,06002,10002,100015.300
31 ene 20242,23002,27002,12002,12002,120034.500
30 ene 20242,17002,28002,13002,20002,200065.000
29 ene 20242,07002,17002,07002,13002,130029.500
26 ene 20242,07002,14002,05002,06002,060059.000
25 ene 20242,13002,13002,07002,09002,090032.500
24 ene 20242,14002,15002,07002,09002,090044.000
23 ene 20242,06002,16002,06002,09002,090022.300
22 ene 20242,06002,14002,06002,06002,060016.000
19 ene 20242,08002,21002,07002,09002,090082.200
18 ene 20242,10002,19002,07002,09002,090026.900
17 ene 20242,06002,12502,05002,05002,050017.900
16 ene 20242,06002,24002,05002,05002,050066.000
12 ene 20242,10002,16002,06302,09002,090032.400
11 ene 20242,22002,22002,07002,07002,070084.400
10 ene 20242,21002,26002,14602,15002,150065.000
09 ene 20242,33002,35002,15002,17002,1700130.400
08 ene 20242,42002,42002,33002,33002,330022.300
05 ene 20242,35002,43002,34502,39002,390024.500
04 ene 20242,50002,50002,33002,35002,350026.600
03 ene 20242,40002,48002,38602,45002,450030.800
02 ene 20242,45002,51002,41002,41002,41008200
29 dic 20232,45002,51802,41002,45002,450070.100
28 dic 20232,47002,53002,42002,42002,420068.800
27 dic 20232,41002,56002,41002,45002,450051.200
26 dic 20232,57002,65002,41902,44002,440066.400
22 dic 20232,58002,58002,51002,55002,550034.300
21 dic 20232,48002,58902,48002,51002,510075.900
20 dic 20232,45002,54002,41002,51002,510027.700
19 dic 20232,43002,47002,38002,42002,420023.800
18 dic 20232,40002,49002,40002,40002,400018.200
15 dic 20232,40002,42002,35002,40002,400026.400
14 dic 20232,36002,47002,32002,37002,370056.300
13 dic 20232,27002,35002,27002,33002,330068.400
12 dic 20232,32002,41002,30002,30002,300066.000
11 dic 20232,41002,49002,31002,34002,340052.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...