Mercados españoles cerrados en 3 hrs 29 min

Nine Energy Service, Inc. (NINE)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
1,6600+0,0200 (+1,22%)
Al cierre: 04:00PM EDT
1,6794 +0,02 (+1,17%)
Después del cierre: 06:10PM EDT
Intervalo de fechas:
27 may 2023 - 27 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 may 20241,63001,70001,63001,66001,6600476.500
23 may 20241,75001,77001,63001,64001,6400569.600
22 may 20241,81001,83501,74001,75001,7500661.000
21 may 20241,87001,88001,83501,86001,8600507.900
20 may 20241,85001,92001,85001,91001,9100554.600
17 may 20241,80001,90001,79001,87001,8700847.800
16 may 20241,84001,86001,79001,82001,8200647.700
15 may 20241,97001,98001,82001,85001,85001.259.700
14 may 20241,84001,94001,84001,92001,9200743.000
13 may 20241,85001,92501,81001,82001,8200788.000
10 may 20241,98002,06501,85001,89001,8900796.000
09 may 20242,00002,03001,93001,95001,9500706.000
08 may 20242,06002,07001,94002,01002,0100940.700
07 may 20242,22002,24001,98002,08002,08001.172.600
06 may 20242,25002,30002,21002,22002,2200328.300
03 may 20242,13002,25002,12002,20002,2000442.900
02 may 20242,15002,16002,09002,12002,1200259.100
01 may 20242,16002,20002,09502,10002,1000580.200
30 abr 20242,27002,30002,15502,16002,1600457.800
29 abr 20242,32002,37102,26502,29002,2900259.900
26 abr 20242,26002,35502,24002,31002,3100237.800
25 abr 20242,29002,32002,23002,28002,2800187.600
24 abr 20242,42002,42502,29002,30002,3000359.300
23 abr 20242,38002,48002,32002,42002,4200311.000
22 abr 20242,66002,67202,38502,42002,4200788.100
19 abr 20242,63002,76002,57002,72002,7200597.000
18 abr 20242,62002,66502,53002,54002,5400205.600
17 abr 20242,61002,71002,56402,61002,6100452.300
16 abr 20242,75002,77002,52002,66002,6600768.900
15 abr 20242,82003,04002,77002,80002,8000980.600
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...