Mercados españoles cerrados en 8 hrs 21 min

NOV Inc. (NOV)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
18,83-0,03 (-0,16%)
Al cierre: 04:00PM EDT
18,83 0,00 (0,00%)
Después del cierre: 06:05PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
24 abr 202418,7518,9218,5518,8318,833.232.200
23 abr 202418,4518,8818,3118,8618,863.277.900
22 abr 202418,5818,7918,2018,5918,596.256.800
19 abr 202418,3818,7718,2918,7518,753.187.200
18 abr 202418,6118,8018,3618,5018,502.186.000
17 abr 202418,8119,1118,4518,4718,472.156.400
16 abr 202419,0219,1118,6618,8618,862.101.000
15 abr 202419,6719,8319,1719,1719,172.398.300
12 abr 202420,2720,3019,5319,6319,632.051.400
11 abr 202420,3520,3519,7420,0920,091.462.800
10 abr 202420,0720,4719,9820,2820,282.061.400
09 abr 202420,4820,5220,1220,2520,252.238.600
08 abr 202420,6720,7420,3320,3820,382.109.700
05 abr 202420,0720,6320,0520,5120,514.048.900
04 abr 202420,1920,3219,9320,0620,065.181.800
03 abr 202420,0720,3919,9820,1020,108.840.500
02 abr 202419,9720,1019,5920,0220,023.614.800
01 abr 202419,6420,0119,2319,7019,703.065.700
28 mar 202419,3519,8119,3519,5219,523.475.100
27 mar 202419,0519,2918,9819,2019,203.585.700
26 mar 202419,2819,3519,0319,0519,054.032.300
25 mar 202419,2019,5219,2019,2419,244.626.100
22 mar 202419,3619,4719,0319,1119,113.444.200
21 mar 202419,1919,5919,1719,3519,353.219.700
20 mar 202418,8419,3618,7619,1819,187.578.400
19 mar 202418,5219,0918,4719,0419,044.348.300
18 mar 202418,6618,7718,3818,5718,572.738.000
15 mar 202418,7119,0518,5418,5618,566.657.400
14 mar 202418,5918,8118,5018,6818,683.886.000
13 mar 202418,0018,5917,9818,5018,505.593.100
13 mar 20240.05 Dividendo
12 mar 202417,9517,9717,6717,8917,842.655.400
11 mar 202417,6318,0117,6217,9317,882.767.700
08 mar 202417,6717,7717,4517,6717,622.178.300
07 mar 202417,3717,7517,3217,6717,623.177.300
06 mar 202417,2717,4517,0217,2417,192.877.700
05 mar 202416,8017,1816,8016,9916,944.039.400
04 mar 202417,2217,3316,8516,8716,822.773.600
01 mar 202417,1217,3816,9417,1017,053.721.000
29 feb 202417,0817,2316,8116,9016,853.302.400
28 feb 202417,1017,2216,7916,9216,874.598.300
27 feb 202417,0417,3016,8817,2017,153.365.500
26 feb 202417,1017,3116,7716,9116,862.819.500
23 feb 202417,1617,3616,9717,2317,183.535.800
22 feb 202417,2817,6117,1917,4117,363.314.400
21 feb 202417,1617,4417,1317,2717,222.670.500
20 feb 202417,0817,2216,9317,1317,084.602.700
16 feb 202417,5317,5717,1817,2217,174.343.300
15 feb 202417,3217,6817,3017,5417,496.079.500
14 feb 202417,1917,3317,0617,2817,235.211.100
13 feb 202417,2317,4416,8617,0016,954.212.100
12 feb 202417,3817,7517,3617,4817,435.917.000
09 feb 202417,2117,3617,1317,2017,155.009.500
08 feb 202417,1617,3817,0117,2717,2221.573.100
07 feb 202417,4917,6216,9317,1917,148.064.800
06 feb 202417,3317,6717,1417,5217,476.564.200
05 feb 202417,5517,8117,1117,3117,268.151.000
02 feb 202419,8320,0017,5917,6217,5714.725.500
01 feb 202419,6919,9519,3919,8519,793.998.900
31 ene 202419,9620,0219,4519,5119,464.588.400
30 ene 202419,8520,1919,0419,8419,789.030.700
29 ene 202420,8221,0120,3921,0020,943.914.200
26 ene 202420,9821,2020,6520,9820,924.569.400
25 ene 202421,0521,2320,5720,9820,924.638.000
24 ene 202420,3320,9820,2020,9020,845.340.800
23 ene 202419,9520,3319,8320,1020,042.854.300
22 ene 202419,4720,1119,3819,9719,913.887.000
19 ene 202419,5719,6319,3119,5019,453.111.600
18 ene 202419,1419,5719,0519,4719,422.881.400
17 ene 202419,0119,4118,9519,0819,032.617.200
16 ene 202419,6319,8819,2719,3519,303.809.600
12 ene 202419,9820,1119,6719,9819,925.096.400
11 ene 202419,1719,4818,8519,4519,403.527.400
10 ene 202419,4019,5619,0419,0919,042.962.700
09 ene 202420,1120,2519,3919,5119,463.753.000
08 ene 202420,0520,2119,7120,2120,153.405.300
05 ene 202420,2220,7120,1020,5920,533.637.800
04 ene 202420,4720,6719,9720,0620,002.941.000
03 ene 202420,0020,6219,8820,3220,262.405.800
02 ene 202420,4720,6820,0820,1620,102.189.500
29 dic 202320,4420,4920,2620,2820,221.623.200
28 dic 202320,5620,7220,4420,4820,421.167.600
27 dic 202320,7520,9520,6420,7620,701.451.300
26 dic 202320,7720,9620,5920,8020,741.681.200
22 dic 202320,6620,7820,3820,4520,391.660.800
21 dic 202320,2620,4620,2020,4520,391.761.300
20 dic 202320,3720,7820,2320,2620,202.872.500
19 dic 202320,0120,4819,9620,3820,324.956.600
18 dic 202320,2120,3619,8919,9419,883.127.200
15 dic 202320,0320,0519,6119,8319,777.328.100
14 dic 202319,4820,1319,3820,0720,016.179.000
13 dic 202318,6619,1418,5019,1119,063.528.300
12 dic 202318,4918,6918,3618,5418,492.242.000
11 dic 202318,8319,0818,6418,7518,702.844.600
08 dic 202319,0019,2518,7518,9218,874.469.700
07 dic 202318,4818,6318,3118,4518,402.868.100
07 dic 20230.05 Dividendo
06 dic 202318,6419,0218,3118,3818,283.837.200
05 dic 202319,0219,0818,6118,7518,652.459.400
04 dic 202318,8919,2618,7119,0318,933.869.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...