Mercados españoles cerrados en 5 hrs 22 min

Oceaneering International, Inc. (OII)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
24,55+1,50 (+6,51%)
Al cierre: 04:00PM EDT
24,02 -0,53 (-2,16%)
Después del cierre: 06:26PM EDT
Intervalo de fechas:
26 abr 2023 - 26 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 202423,9124,6022,0224,5524,551.719.700
24 abr 202423,1123,3322,6823,0523,051.044.600
23 abr 202422,5223,3622,4823,2123,21999.400
22 abr 202422,4722,9722,0222,6322,63778.600
19 abr 202422,1022,7421,8922,6022,60895.400
18 abr 202422,6723,0322,2722,2822,28698.400
17 abr 202422,9523,2722,5122,5322,53712.900
16 abr 202423,2823,2822,6822,9722,97594.000
15 abr 202424,0624,2123,2923,4423,44669.600
12 abr 202424,6824,8723,7623,9723,97960.400
11 abr 202424,4924,5324,0424,5124,51586.000
10 abr 202424,3224,6924,0524,4224,421.464.000
09 abr 202425,0025,2324,4724,5224,52935.600
08 abr 202425,3425,5024,8125,0625,06967.300
05 abr 202425,0825,5424,8225,2025,201.267.900
04 abr 202425,5525,6624,8924,9924,99897.600
03 abr 202424,9925,5524,8625,5125,511.354.400
02 abr 202423,9024,8023,7524,7924,791.259.900
01 abr 202423,4323,5123,0623,4523,45460.600
28 mar 202423,4723,7023,2923,4023,40718.900
27 mar 202422,9623,4722,9123,3323,33686.500
26 mar 202423,4223,5822,8022,8422,84730.800
25 mar 202422,7323,5022,7323,3223,32720.200
22 mar 202422,6622,8222,4822,6522,65536.400
21 mar 202422,1322,6822,1322,5722,57947.700
20 mar 202422,0822,2221,7922,0722,07991.000
19 mar 202421,7722,3521,7722,2922,29776.200
18 mar 202421,7922,1621,5721,7921,79683.700
15 mar 202421,1921,8421,1921,7921,792.017.700
14 mar 202420,8821,5020,7121,1821,18904.000
13 mar 202420,5921,1820,5720,9120,91720.900
12 mar 202420,6320,6420,2520,4520,45445.500
11 mar 202420,4320,6019,9320,5220,52634.300
08 mar 202420,4820,7020,1620,5720,57587.100
07 mar 202420,1320,7020,1320,4220,42574.300
06 mar 202420,4620,5919,8820,0620,06600.600
05 mar 202420,2020,4319,9920,1320,13648.500
04 mar 202420,6320,8920,2120,3720,37887.500
01 mar 202420,1021,0320,1020,6420,64838.600
29 feb 202420,5521,0019,6819,7619,761.747.200
28 feb 202421,2121,4020,6020,7720,77725.500
27 feb 202422,0622,2321,2521,3821,38920.100
26 feb 202421,7222,1621,3221,9121,91947.400
23 feb 202420,6222,9220,2521,9721,971.712.600
22 feb 202421,8022,6021,8022,5322,53928.100
21 feb 202421,8122,2221,6521,9221,92469.900
20 feb 202421,8822,2321,4121,6821,68801.600
16 feb 202421,7622,2621,3522,0522,05812.800
15 feb 202420,8221,8720,8121,7921,79706.200
14 feb 202420,9821,1420,6520,7720,77557.000
13 feb 202420,8821,1420,4020,7020,70694.900
12 feb 202420,8221,3120,8221,1921,19590.800
09 feb 202420,4820,7020,3020,6320,63569.000
08 feb 202420,0820,5919,8720,4920,49576.500
07 feb 202420,3320,4519,7720,0320,03628.400
06 feb 202420,3220,5020,1820,2520,25503.800
05 feb 202419,9620,4419,7620,2220,22708.400
02 feb 202420,6720,7720,1620,1620,16941.800
01 feb 202420,8620,9720,4920,8720,871.269.100
31 ene 202421,4621,4620,7020,7820,781.021.000
30 ene 202420,8321,3820,2321,3521,351.080.300
29 ene 202421,3921,5921,2121,5921,59410.900
26 ene 202421,3621,6221,0621,5121,51429.200
25 ene 202421,2121,3020,6621,2521,25820.400
24 ene 202420,9721,0620,4620,8620,861.161.400
23 ene 202420,6820,9320,5120,6820,68713.400
22 ene 202420,2620,7620,2220,5920,59813.900
19 ene 202420,2120,2619,7820,2120,21825.400
18 ene 202419,5420,0819,5120,0320,03625.800
17 ene 202419,0219,7118,9519,4419,44715.500
16 ene 202419,4619,5919,2219,3319,33683.000
12 ene 202419,7719,7719,1719,7019,70677.300
11 ene 202419,2019,2618,9519,1719,17709.600
10 ene 202419,4119,4718,9919,1119,11648.800
09 ene 202420,2720,2719,4219,5019,50677.800
08 ene 202420,2320,4119,6720,4120,41705.000
05 ene 202420,3220,7920,3220,7620,76669.500
04 ene 202420,7220,7920,1420,2120,21588.700
03 ene 202420,7021,0620,4920,6220,621.019.400
02 ene 202421,4121,5920,5920,6520,65578.000
29 dic 202321,6621,6621,1721,2821,28726.700
28 dic 202322,1722,2621,5921,6221,62530.400
27 dic 202322,2322,4122,1522,3222,32430.000
26 dic 202321,9922,3721,8322,2722,27490.900
22 dic 202321,9721,9821,4421,6021,60626.900
21 dic 202321,2021,7321,1421,7221,72902.100
20 dic 202321,1721,7321,0521,2221,221.080.400
19 dic 202320,8821,2120,6621,1821,18631.500
18 dic 202320,9221,2920,6520,6920,69574.000
15 dic 202320,6120,6120,1020,4520,451.972.600
14 dic 202320,1520,5620,1120,4420,44641.600
13 dic 202319,1719,6818,8219,6419,64590.400
12 dic 202319,0919,2218,6718,9718,97870.500
11 dic 202319,4619,8019,3719,5019,50764.600
08 dic 202319,3719,5419,1519,3719,37641.900
07 dic 202319,3519,4718,8419,1219,12765.000
06 dic 202320,2620,5319,1519,1819,18814.400
05 dic 202320,6820,6820,2520,3720,37546.000
04 dic 202320,4620,7020,2720,6920,691.007.900
01 dic 202320,5921,2920,4820,6520,65936.500
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...