Mercados españoles cerrados
S&P 500
5.618,26 -16,32 (-0,29%) Nasdaq
17.573,30 -54,76 (-0,31%) NIKKEI 225
36.380,17 +176,95 (+0,49%) Dólar/Euro
1,1120 +0,0002 (+0,02%) Petróleo Brent
72,91 -0,79 (-1,07%) Bitcoin EUR
54.260,66 +85,57 (+0,16%)
Nine Energy Service, Inc. (NINE)
NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
Al cierre: 04:00PM EDT
Después del cierre:
Intervalo de fechas:
18 sept 2023 - 18 sept 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 18 sept 2024 | 1,1800 | 1,2900 | 1,1708 | 1,2300 | 1,2300 | 642.167 |
| 17 sept 2024 | 1,1200 | 1,2000 | 1,1200 | 1,1700 | 1,1700 | 394.400 |
| 16 sept 2024 | 1,0800 | 1,1200 | 1,0800 | 1,1100 | 1,1100 | 91.900 |
| 13 sept 2024 | 1,0900 | 1,1100 | 1,0810 | 1,1000 | 1,1000 | 171.500 |
| 12 sept 2024 | 1,0800 | 1,1300 | 1,0500 | 1,0800 | 1,0800 | 417.800 |
| 11 sept 2024 | 1,0800 | 1,1000 | 1,0500 | 1,0900 | 1,0900 | 446.800 |
| 10 sept 2024 | 1,1000 | 1,1000 | 1,0400 | 1,0600 | 1,0600 | 398.900 |
| 09 sept 2024 | 1,1300 | 1,1300 | 1,0800 | 1,1000 | 1,1000 | 233.200 |
| 06 sept 2024 | 1,1400 | 1,2100 | 1,1100 | 1,1200 | 1,1200 | 261.800 |
| 05 sept 2024 | 1,1800 | 1,1930 | 1,1300 | 1,1700 | 1,1700 | 312.500 |
| 04 sept 2024 | 1,1600 | 1,1700 | 1,1300 | 1,1400 | 1,1400 | 271.000 |
| 03 sept 2024 | 1,2000 | 1,2300 | 1,1200 | 1,1400 | 1,1400 | 357.900 |
| 30 ago 2024 | 1,2500 | 1,2500 | 1,1800 | 1,2100 | 1,2100 | 328.300 |
| 29 ago 2024 | 1,2100 | 1,2600 | 1,2100 | 1,2400 | 1,2400 | 172.400 |
| 28 ago 2024 | 1,2400 | 1,2600 | 1,2100 | 1,2200 | 1,2200 | 247.200 |
| 27 ago 2024 | 1,2500 | 1,2880 | 1,2200 | 1,2500 | 1,2500 | 519.500 |
| 26 ago 2024 | 1,2900 | 1,3800 | 1,2400 | 1,2400 | 1,2400 | 733.100 |
| 23 ago 2024 | 1,2200 | 1,3100 | 1,2150 | 1,2600 | 1,2600 | 1.022.200 |
| 22 ago 2024 | 1,2500 | 1,2600 | 1,1800 | 1,1800 | 1,1800 | 472.600 |
| 21 ago 2024 | 1,2300 | 1,2800 | 1,2100 | 1,2400 | 1,2400 | 357.900 |
| 20 ago 2024 | 1,2700 | 1,2750 | 1,1540 | 1,2200 | 1,2200 | 532.100 |
| 19 ago 2024 | 1,2200 | 1,3200 | 1,2200 | 1,2800 | 1,2800 | 344.900 |
| 16 ago 2024 | 1,3000 | 1,3400 | 1,2200 | 1,2300 | 1,2300 | 534.700 |
| 15 ago 2024 | 1,3400 | 1,4000 | 1,3000 | 1,3000 | 1,3000 | 443.900 |
| 14 ago 2024 | 1,3700 | 1,3700 | 1,3100 | 1,3200 | 1,3200 | 190.200 |
| 13 ago 2024 | 1,3300 | 1,3700 | 1,2600 | 1,3400 | 1,3400 | 402.700 |
| 12 ago 2024 | 1,4000 | 1,4400 | 1,3200 | 1,3300 | 1,3300 | 802.900 |
| 09 ago 2024 | 1,4000 | 1,4400 | 1,3500 | 1,4000 | 1,4000 | 243.400 |
| 08 ago 2024 | 1,5400 | 1,5700 | 1,4040 | 1,4100 | 1,4100 | 837.100 |
| 07 ago 2024 | 1,6200 | 1,6400 | 1,4500 | 1,4900 | 1,4900 | 447.700 |
| 06 ago 2024 | 1,6100 | 1,7400 | 1,4300 | 1,6100 | 1,6100 | 1.294.700 |
| 05 ago 2024 | 1,5800 | 1,6500 | 1,5000 | 1,6000 | 1,6000 | 692.200 |
| 02 ago 2024 | 1,7600 | 1,7700 | 1,6350 | 1,6900 | 1,6900 | 327.300 |
| 01 ago 2024 | 1,9000 | 1,9300 | 1,7300 | 1,8000 | 1,8000 | 643.200 |
| 31 jul 2024 | 1,8700 | 1,9600 | 1,8500 | 1,8900 | 1,8900 | 358.500 |
| 30 jul 2024 | 1,8600 | 1,8950 | 1,8350 | 1,8400 | 1,8400 | 269.300 |
| 29 jul 2024 | 1,8900 | 1,9450 | 1,7950 | 1,8400 | 1,8400 | 331.500 |
| 26 jul 2024 | 1,9100 | 1,9650 | 1,8600 | 1,9200 | 1,9200 | 330.200 |
| 25 jul 2024 | 1,8400 | 2,0200 | 1,8300 | 1,9700 | 1,9700 | 605.800 |
| 24 jul 2024 | 1,8800 | 1,9750 | 1,8100 | 1,8300 | 1,8300 | 555.700 |
| 23 jul 2024 | 1,7000 | 1,9300 | 1,6600 | 1,8700 | 1,8700 | 911.800 |
| 22 jul 2024 | 1,7000 | 1,7800 | 1,6400 | 1,7200 | 1,7200 | 436.200 |
| 19 jul 2024 | 1,7900 | 1,8000 | 1,6400 | 1,6800 | 1,6800 | 301.700 |
| 18 jul 2024 | 1,7800 | 1,8800 | 1,7500 | 1,7600 | 1,7600 | 349.900 |
| 17 jul 2024 | 1,7600 | 1,8770 | 1,7300 | 1,7800 | 1,7800 | 429.000 |
| 16 jul 2024 | 1,7800 | 1,8100 | 1,7400 | 1,7800 | 1,7800 | 317.700 |
| 15 jul 2024 | 1,7400 | 1,8100 | 1,7000 | 1,7900 | 1,7900 | 819.800 |
| 12 jul 2024 | 1,6700 | 1,6800 | 1,6300 | 1,6400 | 1,6400 | 227.000 |
| 11 jul 2024 | 1,5700 | 1,6700 | 1,5700 | 1,6600 | 1,6600 | 339.300 |
| 10 jul 2024 | 1,5400 | 1,5900 | 1,5000 | 1,5500 | 1,5500 | 269.200 |
| 09 jul 2024 | 1,6200 | 1,6850 | 1,5000 | 1,5400 | 1,5400 | 589.600 |
| 08 jul 2024 | 1,6600 | 1,7050 | 1,6500 | 1,6700 | 1,6700 | 164.200 |
| 05 jul 2024 | 1,6900 | 1,7100 | 1,6600 | 1,6700 | 1,6700 | 176.000 |
| 03 jul 2024 | 1,7100 | 1,7500 | 1,6450 | 1,7000 | 1,7000 | 363.800 |
| 02 jul 2024 | 1,6500 | 1,7800 | 1,6500 | 1,7000 | 1,7000 | 489.100 |
| 01 jul 2024 | 1,6600 | 1,7300 | 1,6100 | 1,6500 | 1,6500 | 269.800 |
| 28 jun 2024 | 1,8000 | 1,8200 | 1,6100 | 1,6800 | 1,6800 | 669.100 |
| 27 jun 2024 | 1,7100 | 1,8700 | 1,7000 | 1,7900 | 1,7900 | 805.400 |
| 26 jun 2024 | 1,7800 | 1,8050 | 1,6700 | 1,7200 | 1,7200 | 765.600 |
| 25 jun 2024 | 1,6000 | 1,7900 | 1,5800 | 1,7600 | 1,7600 | 1.225.600 |
| 24 jun 2024 | 1,4300 | 1,6100 | 1,4100 | 1,6000 | 1,6000 | 733.400 |
| 21 jun 2024 | 1,4400 | 1,4800 | 1,4000 | 1,4300 | 1,4300 | 253.100 |
| 20 jun 2024 | 1,4600 | 1,4950 | 1,4150 | 1,4500 | 1,4500 | 244.200 |
| 18 jun 2024 | 1,4900 | 1,6200 | 1,4600 | 1,4800 | 1,4800 | 614.700 |
| 17 jun 2024 | 1,4300 | 1,5100 | 1,4200 | 1,4800 | 1,4800 | 348.400 |
| 14 jun 2024 | 1,4700 | 1,5200 | 1,3700 | 1,4800 | 1,4800 | 811.400 |
| 13 jun 2024 | 1,4200 | 1,5000 | 1,4000 | 1,4900 | 1,4900 | 482.200 |
| 12 jun 2024 | 1,5900 | 1,5900 | 1,4210 | 1,4500 | 1,4500 | 1.846.300 |
| 11 jun 2024 | 1,5700 | 1,5700 | 1,5300 | 1,5600 | 1,5600 | 229.900 |
| 10 jun 2024 | 1,5400 | 1,5900 | 1,5000 | 1,5700 | 1,5700 | 627.300 |
| 07 jun 2024 | 1,5700 | 1,6000 | 1,5100 | 1,5500 | 1,5500 | 338.100 |
| 06 jun 2024 | 1,5900 | 1,6800 | 1,5550 | 1,5800 | 1,5800 | 1.930.300 |
| 05 jun 2024 | 1,6000 | 1,6500 | 1,5500 | 1,5800 | 1,5800 | 580.500 |
| 04 jun 2024 | 1,7500 | 1,7900 | 1,5800 | 1,6000 | 1,6000 | 869.300 |
| 03 jun 2024 | 1,7100 | 1,8100 | 1,5700 | 1,7300 | 1,7300 | 1.754.700 |
| 31 may 2024 | 1,7000 | 1,7500 | 1,6000 | 1,6900 | 1,6900 | 1.059.100 |
| 30 may 2024 | 1,6000 | 1,7150 | 1,5900 | 1,6800 | 1,6800 | 540.900 |
| 29 may 2024 | 1,6900 | 1,6900 | 1,6100 | 1,6300 | 1,6300 | 509.200 |
| 28 may 2024 | 1,6100 | 1,7450 | 1,6100 | 1,6700 | 1,6700 | 814.300 |
| 24 may 2024 | 1,6300 | 1,7000 | 1,6300 | 1,6600 | 1,6600 | 476.500 |
| 23 may 2024 | 1,7500 | 1,7700 | 1,6300 | 1,6400 | 1,6400 | 569.600 |
| 22 may 2024 | 1,8100 | 1,8350 | 1,7400 | 1,7500 | 1,7500 | 661.000 |
| 21 may 2024 | 1,8700 | 1,8800 | 1,8350 | 1,8600 | 1,8600 | 507.900 |
| 20 may 2024 | 1,8500 | 1,9200 | 1,8500 | 1,9100 | 1,9100 | 554.600 |
| 17 may 2024 | 1,8000 | 1,9000 | 1,7900 | 1,8700 | 1,8700 | 847.800 |
| 16 may 2024 | 1,8400 | 1,8600 | 1,7900 | 1,8200 | 1,8200 | 647.700 |
| 15 may 2024 | 1,9700 | 1,9800 | 1,8200 | 1,8500 | 1,8500 | 1.259.700 |
| 14 may 2024 | 1,8400 | 1,9400 | 1,8400 | 1,9200 | 1,9200 | 743.000 |
| 13 may 2024 | 1,8500 | 1,9250 | 1,8100 | 1,8200 | 1,8200 | 788.000 |
| 10 may 2024 | 1,9800 | 2,0650 | 1,8500 | 1,8900 | 1,8900 | 796.000 |
| 09 may 2024 | 2,0000 | 2,0300 | 1,9300 | 1,9500 | 1,9500 | 706.000 |
| 08 may 2024 | 2,0600 | 2,0700 | 1,9400 | 2,0100 | 2,0100 | 940.700 |
| 07 may 2024 | 2,2200 | 2,2400 | 1,9800 | 2,0800 | 2,0800 | 1.172.600 |
| 06 may 2024 | 2,2500 | 2,3000 | 2,2100 | 2,2200 | 2,2200 | 328.300 |
| 03 may 2024 | 2,1300 | 2,2500 | 2,1200 | 2,2000 | 2,2000 | 442.900 |
| 02 may 2024 | 2,1500 | 2,1600 | 2,0900 | 2,1200 | 2,1200 | 259.100 |
| 01 may 2024 | 2,1600 | 2,2000 | 2,0950 | 2,1000 | 2,1000 | 580.200 |
| 30 abr 2024 | 2,2700 | 2,3000 | 2,1550 | 2,1600 | 2,1600 | 457.800 |
| 29 abr 2024 | 2,3200 | 2,3710 | 2,2650 | 2,2900 | 2,2900 | 259.900 |
| 26 abr 2024 | 2,2600 | 2,3550 | 2,2400 | 2,3100 | 2,3100 | 237.800 |
| *Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.