Mercados españoles cerrados

Nine Energy Service, Inc. (NINE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
1,9200-0,0500 (-2,54%)
Al cierre: 04:00PM EDT
1,9000 -0,02 (-1,04%)
Después del cierre: 07:42PM EDT
Intervalo de fechas:
27 jul 2023 - 27 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 jul 20241,91001,96501,86001,92001,9200330.200
25 jul 20241,84002,02001,83001,97001,9700605.800
24 jul 20241,88001,97501,81001,83001,8300555.700
23 jul 20241,70001,93001,66001,87001,8700911.800
22 jul 20241,70001,78001,64001,72001,7200436.200
19 jul 20241,79001,80001,64001,68001,6800301.700
18 jul 20241,78001,88001,75001,76001,7600349.900
17 jul 20241,76001,87701,73001,78001,7800429.000
16 jul 20241,78001,81001,74001,78001,7800317.700
15 jul 20241,74001,81001,70001,79001,7900819.800
12 jul 20241,67001,68001,63001,64001,6400227.000
11 jul 20241,57001,67001,57001,66001,6600339.300
10 jul 20241,54001,59001,50001,55001,5500269.200
09 jul 20241,62001,68501,50001,54001,5400589.600
08 jul 20241,66001,70501,65001,67001,6700164.200
05 jul 20241,69001,71001,66001,67001,6700176.000
03 jul 20241,71001,75001,64501,70001,7000363.800
02 jul 20241,65001,78001,65001,70001,7000489.100
01 jul 20241,66001,73001,61001,65001,6500269.800
28 jun 20241,80001,82001,61001,68001,6800669.100
27 jun 20241,71001,87001,70001,79001,7900805.400
26 jun 20241,78001,80501,67001,72001,7200765.600
25 jun 20241,60001,79001,58001,76001,76001.225.600
24 jun 20241,43001,61001,41001,60001,6000733.400
21 jun 20241,44001,48001,40001,43001,4300253.100
20 jun 20241,46001,49501,41501,45001,4500244.200
18 jun 20241,49001,62001,46001,48001,4800614.700
17 jun 20241,43001,51001,42001,48001,4800348.400
14 jun 20241,47001,52001,37001,48001,4800811.400
13 jun 20241,42001,50001,40001,49001,4900482.200
12 jun 20241,59001,59001,42101,45001,45001.846.300
11 jun 20241,57001,57001,53001,56001,5600229.900
10 jun 20241,54001,59001,50001,57001,5700627.300
07 jun 20241,57001,60001,51001,55001,5500338.100
06 jun 20241,59001,68001,55501,58001,58001.930.300
05 jun 20241,60001,65001,55001,58001,5800580.500
04 jun 20241,75001,79001,58001,60001,6000869.300
03 jun 20241,71001,81001,57001,73001,73001.754.700
31 may 20241,70001,75001,60001,69001,69001.059.100
30 may 20241,60001,71501,59001,68001,6800540.900
29 may 20241,69001,69001,61001,63001,6300509.200
28 may 20241,61001,74501,61001,67001,6700814.300
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
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...