Mercados españoles abiertos en 4 hrs 6 min

Nine Energy Service, Inc. (NINE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
2,8000-0,0200 (-0,71%)
Al cierre: 04:00PM EDT
2,8000 0,00 (0,00%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
15 abr 2023 - 15 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 abr 20242,82003,04002,77002,80002,8000979.100
12 abr 20242,97003,26002,73002,82002,82002.760.900
11 abr 20242,99002,99002,82502,85002,8500412.300
10 abr 20242,86003,01502,77002,96002,9600616.800
09 abr 20242,86003,11002,79002,92002,92001.600.400
08 abr 20242,63002,95502,57202,87002,87001.202.900
05 abr 20242,43002,67002,35002,60002,6000909.800
04 abr 20242,55002,57502,36002,42002,4200636.400
03 abr 20242,38002,56002,37002,53002,5300851.000
02 abr 20242,25002,46502,18002,38002,38001.115.600
01 abr 20242,27002,30002,17002,22002,2200405.700
28 mar 20242,28002,39002,22002,24002,2400375.500
27 mar 20242,10002,26002,07002,26002,2600591.800
26 mar 20242,20002,20002,10502,12002,1200276.000
25 mar 20242,16002,27002,12002,16002,1600407.700
22 mar 20242,15002,21002,10002,18002,1800501.600
21 mar 20242,18002,24002,16002,18002,1800199.300
20 mar 20242,15002,23002,13002,19002,1900341.500
19 mar 20242,16002,26902,13002,17002,1700538.500
18 mar 20242,17002,17502,08302,17002,1700265.700
15 mar 20242,14002,20002,11002,14002,1400485.500
14 mar 20242,19002,19002,03002,12002,1200633.900
13 mar 20242,12002,25002,12002,18002,1800394.500
12 mar 20242,34002,34002,08002,12002,1200979.800
11 mar 20242,23002,38002,17002,36002,3600827.900
08 mar 20242,06002,40002,04002,22002,22001.677.900
07 mar 20242,11002,15101,97001,98001,9800810.000
06 mar 20242,12002,15002,06002,08002,0800413.000
05 mar 20242,04002,16002,01002,13002,1300316.500
04 mar 20242,25002,26002,03002,04002,0400620.900
01 mar 20242,18002,29002,15002,26002,2600566.100
29 feb 20242,15002,24502,12702,17002,1700399.300
28 feb 20242,04002,18002,04002,14002,1400293.300
27 feb 20242,09002,09902,02002,08002,0800319.600
26 feb 20242,06002,15002,02002,06002,0600489.900
23 feb 20242,10002,11001,97002,08002,0800716.300
22 feb 20242,12002,19002,08002,15002,1500455.900
21 feb 20242,19002,20502,10002,11002,1100333.400
20 feb 20242,27002,27002,13002,16002,1600477.600
16 feb 20242,20002,29102,19002,28002,2800369.700
15 feb 20242,10002,26002,10002,25002,2500637.600
14 feb 20242,14002,20302,10002,10002,1000486.500
13 feb 20242,30002,30002,11002,13002,1300594.200
12 feb 20242,22002,37002,20002,33002,3300552.900
09 feb 20242,16002,24002,16002,22002,2200437.000
08 feb 20242,13002,26002,12002,19002,1900334.700
07 feb 20242,24002,25002,10002,12002,1200448.600
06 feb 20242,24002,26902,16002,19002,1900558.600
05 feb 20242,23002,30502,16002,25002,2500437.600
02 feb 20242,38002,40002,20502,25002,2500642.200
01 feb 20242,42002,56002,36002,45002,4500696.600
31 ene 20242,67002,67002,40002,41002,4100658.100
30 ene 20242,61002,65002,51002,62002,6200457.400
29 ene 20242,59002,66002,47002,65002,6500504.100
26 ene 20242,57002,72002,51002,60002,6000565.000
25 ene 20242,44002,58002,38002,57002,57001.000.100
24 ene 20242,36002,42502,31502,42002,4200777.600
23 ene 20242,39002,46502,25502,29002,2900865.200
22 ene 20242,35002,41002,31002,38002,3800915.100
19 ene 20242,28002,36002,25002,34002,3400740.600
18 ene 20242,38002,42002,22002,30002,3000706.500
17 ene 20242,36002,50502,32502,36002,3600622.000
16 ene 20242,56002,64002,31502,35002,35001.110.400
12 ene 20242,67002,83902,52002,58002,58001.102.700
11 ene 20242,61002,70502,55302,58002,5800830.000
10 ene 20242,70002,71002,48002,58002,5800829.500
09 ene 20242,68002,74002,59002,68002,6800526.700
08 ene 20242,61002,69002,40002,69002,6900963.400
05 ene 20242,58002,83502,56002,68002,68001.007.900
04 ene 20242,72002,73002,50002,53002,5300939.300
03 ene 20242,77002,84002,61502,70002,70001.075.400
02 ene 20242,75003,02002,72302,77002,77001.674.600
29 dic 20232,80002,84002,67002,68002,6800708.600
28 dic 20232,83002,91002,74502,79002,79001.010.600
27 dic 20232,91002,95902,81002,82002,8200745.500
26 dic 20232,69003,05502,67502,91002,91001.769.800
22 dic 20232,69002,75002,61002,63002,6300728.600
21 dic 20232,75002,81002,48702,69002,69001.147.300
20 dic 20232,53002,98002,53002,68002,68002.392.600
19 dic 20232,34002,53002,34002,50002,5000591.600
18 dic 20232,27002,37002,24002,31002,3100613.000
15 dic 20232,26002,28002,15002,23002,2300573.500
14 dic 20232,28002,39002,19002,22002,2200939.200
13 dic 20232,06002,24901,99502,22002,2200905.100
12 dic 20232,13002,13002,01002,07002,0700588.500
11 dic 20232,20002,20002,10002,16002,1600410.000
08 dic 20232,15002,27502,12002,20002,2000736.200
07 dic 20232,00002,10001,98802,10002,1000650.100
06 dic 20232,08002,15001,98001,99001,9900589.400
05 dic 20232,22002,22002,08002,09002,0900586.900
04 dic 20232,22002,27002,15002,22002,2200366.000
01 dic 20232,20002,32502,16002,23002,2300771.600
30 nov 20232,19002,30002,11502,20002,20001.075.100
29 nov 20232,17002,18002,10002,13002,1300704.300
28 nov 20232,04002,16501,99002,15002,15001.325.300
27 nov 20232,07002,07001,93001,99001,9900885.600
24 nov 20232,02002,13002,02002,07002,0700268.500
22 nov 20231,97002,03001,78502,01002,01001.562.000
21 nov 20232,09002,12402,00002,05002,0500897.900
20 nov 20232,00002,14001,96002,14002,14001.132.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...