Mercados españoles abiertos en 7 hrs 27 min
S&P 500
5.180,74 +52,95 (+1,03%) Nasdaq
16.349,25 +192,92 (+1,19%) NIKKEI 225
38.236,07 -38,03 (-0,10%) Dólar/Euro
1,0770 -0,0003 (-0,03%) Petróleo Brent
83,71 +0,38 (+0,46%) Bitcoin EUR
58.803,43 -745,24 (-1,25%)
Oil States International, Inc. (OIS)
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:
06 may 2023 - 06 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 06 may 2024 | 4,4000 | 4,5200 | 4,3750 | 4,4000 | 4,4000 | 1.366.333 |
| 03 may 2024 | 4,2900 | 4,3900 | 4,2800 | 4,3200 | 4,3200 | 1.437.600 |
| 02 may 2024 | 4,1000 | 4,3200 | 4,0800 | 4,2900 | 4,2900 | 2.013.300 |
| 01 may 2024 | 4,0100 | 4,1100 | 4,0100 | 4,0300 | 4,0300 | 2.143.300 |
| 30 abr 2024 | 4,0100 | 4,2200 | 3,9500 | 3,9900 | 3,9900 | 2.420.400 |
| 29 abr 2024 | 4,2500 | 4,2900 | 3,9800 | 4,0500 | 4,0500 | 3.401.800 |
| 26 abr 2024 | 4,9800 | 5,1600 | 4,2200 | 4,3100 | 4,3100 | 6.593.500 |
| 25 abr 2024 | 5,2500 | 5,3200 | 5,1500 | 5,3200 | 5,3200 | 1.734.100 |
| 24 abr 2024 | 5,4100 | 5,4500 | 5,1900 | 5,2500 | 5,2500 | 1.501.800 |
| 23 abr 2024 | 5,3900 | 5,5500 | 5,3900 | 5,4700 | 5,4700 | 1.373.300 |
| 22 abr 2024 | 5,5200 | 5,5500 | 5,3900 | 5,4300 | 5,4300 | 1.085.300 |
| 19 abr 2024 | 5,3700 | 5,5800 | 5,3700 | 5,5600 | 5,5600 | 1.271.400 |
| 18 abr 2024 | 5,4500 | 5,5300 | 5,3700 | 5,4300 | 5,4300 | 992.300 |
| 17 abr 2024 | 5,5600 | 5,6500 | 5,4000 | 5,4200 | 5,4200 | 1.238.600 |
| 16 abr 2024 | 5,7500 | 5,7900 | 5,5600 | 5,5700 | 5,5700 | 1.355.200 |
| 15 abr 2024 | 5,9000 | 5,9800 | 5,8000 | 5,8400 | 5,8400 | 1.344.300 |
| 12 abr 2024 | 6,2100 | 6,3000 | 5,8400 | 5,8700 | 5,8700 | 1.109.900 |
| 11 abr 2024 | 6,1500 | 6,2700 | 5,9300 | 6,1500 | 6,1500 | 1.388.100 |
| 10 abr 2024 | 6,0400 | 6,1400 | 5,9900 | 6,1200 | 6,1200 | 1.244.000 |
| 09 abr 2024 | 6,3800 | 6,4600 | 6,1400 | 6,1500 | 6,1500 | 1.002.100 |
| 08 abr 2024 | 6,4500 | 6,5300 | 6,3100 | 6,3400 | 6,3400 | 835.300 |
| 05 abr 2024 | 6,2500 | 6,4700 | 6,2000 | 6,4400 | 6,4400 | 923.400 |
| 04 abr 2024 | 6,4000 | 6,4100 | 6,2100 | 6,2200 | 6,2200 | 866.600 |
| 03 abr 2024 | 6,2800 | 6,4000 | 6,2200 | 6,3800 | 6,3800 | 763.300 |
| 02 abr 2024 | 6,2200 | 6,3000 | 6,1300 | 6,2200 | 6,2200 | 612.900 |
| 01 abr 2024 | 6,2100 | 6,2500 | 6,1400 | 6,1700 | 6,1700 | 816.600 |
| 28 mar 2024 | 6,1600 | 6,2400 | 6,1400 | 6,1600 | 6,1600 | 770.800 |
| 27 mar 2024 | 5,9600 | 6,1300 | 5,9600 | 6,1200 | 6,1200 | 576.500 |
| 26 mar 2024 | 6,1300 | 6,1600 | 5,9400 | 5,9500 | 5,9500 | 1.074.100 |
| 25 mar 2024 | 6,0800 | 6,1900 | 6,0800 | 6,1100 | 6,1100 | 910.400 |
| 22 mar 2024 | 6,1300 | 6,2400 | 5,9900 | 6,0400 | 6,0400 | 1.133.800 |
| 21 mar 2024 | 5,8800 | 6,1500 | 5,8600 | 6,1200 | 6,1200 | 1.533.900 |
| 20 mar 2024 | 5,8900 | 5,9800 | 5,7500 | 5,8700 | 5,8700 | 1.931.500 |
| 19 mar 2024 | 5,8800 | 5,9700 | 5,8400 | 5,9600 | 5,9600 | 1.670.800 |
| 18 mar 2024 | 5,9600 | 5,9700 | 5,7900 | 5,8800 | 5,8800 | 1.831.900 |
| 15 mar 2024 | 5,5600 | 6,0300 | 5,5600 | 5,9500 | 5,9500 | 15.563.700 |
| 14 mar 2024 | 5,6300 | 5,7000 | 5,5600 | 5,6000 | 5,6000 | 1.539.100 |
| 13 mar 2024 | 5,6600 | 5,7700 | 5,5300 | 5,6300 | 5,6300 | 1.654.800 |
| 12 mar 2024 | 5,6600 | 5,6600 | 5,5000 | 5,6000 | 5,6000 | 1.688.200 |
| 11 mar 2024 | 5,5800 | 5,6700 | 5,4700 | 5,5900 | 5,5900 | 2.390.100 |
| 08 mar 2024 | 5,7500 | 5,8500 | 5,4700 | 5,6000 | 5,6000 | 1.925.300 |
| 07 mar 2024 | 5,4500 | 5,7600 | 5,4500 | 5,7100 | 5,7100 | 1.644.700 |
| 06 mar 2024 | 5,4500 | 5,5800 | 5,3000 | 5,4200 | 5,4200 | 1.993.200 |
| 05 mar 2024 | 5,4000 | 5,4300 | 5,3100 | 5,3500 | 5,3500 | 1.761.200 |
| 04 mar 2024 | 5,5000 | 5,5800 | 5,2200 | 5,4100 | 5,4100 | 3.957.000 |
| 01 mar 2024 | 5,5100 | 5,8000 | 5,4900 | 5,6800 | 5,6800 | 1.362.200 |
| 29 feb 2024 | 5,5200 | 5,6200 | 5,3400 | 5,3900 | 5,3900 | 1.669.500 |
| 28 feb 2024 | 5,5500 | 5,6700 | 5,4100 | 5,4100 | 5,4100 | 1.702.500 |
| 27 feb 2024 | 5,5300 | 5,7300 | 5,4800 | 5,5200 | 5,5200 | 1.956.200 |
| 26 feb 2024 | 5,5100 | 5,6500 | 5,4600 | 5,4800 | 5,4800 | 1.481.400 |
| 23 feb 2024 | 5,5400 | 5,6300 | 5,4900 | 5,5500 | 5,5500 | 1.212.700 |
| 22 feb 2024 | 5,6600 | 5,7100 | 5,5000 | 5,5700 | 5,5700 | 1.527.800 |
| 21 feb 2024 | 6,0600 | 6,1100 | 5,6200 | 5,6800 | 5,6800 | 1.417.900 |
| 20 feb 2024 | 5,8600 | 6,4700 | 5,6900 | 6,0600 | 6,0600 | 1.249.600 |
| 16 feb 2024 | 6,2300 | 6,2300 | 6,0100 | 6,1000 | 6,1000 | 1.020.800 |
| 15 feb 2024 | 5,9300 | 6,2200 | 5,9300 | 6,1800 | 6,1800 | 858.800 |
| 14 feb 2024 | 5,9700 | 6,0400 | 5,8900 | 5,9400 | 5,9400 | 644.400 |
| 13 feb 2024 | 5,9800 | 6,0600 | 5,8200 | 5,8800 | 5,8800 | 938.900 |
| 12 feb 2024 | 5,9700 | 6,1400 | 5,9700 | 6,0700 | 6,0700 | 668.500 |
| 09 feb 2024 | 5,9800 | 6,0000 | 5,8800 | 5,9500 | 5,9500 | 667.400 |
| 08 feb 2024 | 5,8200 | 5,9800 | 5,8200 | 5,9800 | 5,9800 | 646.200 |
| 07 feb 2024 | 6,0100 | 6,1400 | 5,8100 | 5,8300 | 5,8300 | 1.051.200 |
| 06 feb 2024 | 5,9300 | 6,0800 | 5,9300 | 6,0200 | 6,0200 | 654.100 |
| 05 feb 2024 | 5,8600 | 5,9200 | 5,7300 | 5,8900 | 5,8900 | 853.300 |
| 02 feb 2024 | 6,1800 | 6,2100 | 5,9400 | 5,9500 | 5,9500 | 650.700 |
| 01 feb 2024 | 6,2200 | 6,2900 | 6,1300 | 6,2300 | 6,2300 | 743.600 |
| 31 ene 2024 | 6,4900 | 6,5000 | 6,1500 | 6,1700 | 6,1700 | 676.900 |
| 30 ene 2024 | 6,3800 | 6,5000 | 6,2300 | 6,4400 | 6,4400 | 630.300 |
| 29 ene 2024 | 6,4700 | 6,5200 | 6,3700 | 6,5200 | 6,5200 | 414.100 |
| 26 ene 2024 | 6,4500 | 6,5700 | 6,4000 | 6,4900 | 6,4900 | 430.500 |
| 25 ene 2024 | 6,4100 | 6,4500 | 6,2700 | 6,4300 | 6,4300 | 548.700 |
| 24 ene 2024 | 6,2000 | 6,3300 | 6,1200 | 6,2900 | 6,2900 | 497.300 |
| 23 ene 2024 | 6,2100 | 6,2900 | 6,1100 | 6,1300 | 6,1300 | 636.800 |
| 22 ene 2024 | 6,1100 | 6,2400 | 6,0700 | 6,1500 | 6,1500 | 482.300 |
| 19 ene 2024 | 6,0700 | 6,0900 | 5,9300 | 6,0800 | 6,0800 | 392.300 |
| 18 ene 2024 | 5,9000 | 6,0100 | 5,8500 | 6,0000 | 6,0000 | 516.200 |
| 17 ene 2024 | 5,7700 | 5,9000 | 5,7200 | 5,8600 | 5,8600 | 436.600 |
| 16 ene 2024 | 6,0300 | 6,1000 | 5,8700 | 5,8900 | 5,8900 | 564.700 |
| 12 ene 2024 | 6,1000 | 6,1900 | 6,0300 | 6,1000 | 6,1000 | 398.400 |
| 11 ene 2024 | 6,0300 | 6,0300 | 5,8800 | 5,9700 | 5,9700 | 687.800 |
| 10 ene 2024 | 6,0900 | 6,1100 | 5,9900 | 6,0200 | 6,0200 | 525.800 |
| 09 ene 2024 | 6,3400 | 6,3400 | 6,0800 | 6,1200 | 6,1200 | 634.300 |
| 08 ene 2024 | 6,4600 | 6,4600 | 6,2200 | 6,3800 | 6,3800 | 833.600 |
| 05 ene 2024 | 6,6400 | 6,7100 | 6,5900 | 6,6800 | 6,6800 | 456.700 |
| 04 ene 2024 | 6,7400 | 6,7400 | 6,5300 | 6,5900 | 6,5900 | 795.600 |
| 03 ene 2024 | 6,6900 | 6,8100 | 6,6300 | 6,6500 | 6,6500 | 529.000 |
| 02 ene 2024 | 6,8700 | 6,9500 | 6,6900 | 6,7100 | 6,7100 | 473.300 |
| 29 dic 2023 | 6,9400 | 6,9400 | 6,7700 | 6,7900 | 6,7900 | 846.600 |
| 28 dic 2023 | 7,0100 | 7,0400 | 6,9000 | 6,9200 | 6,9200 | 723.300 |
| 27 dic 2023 | 7,0800 | 7,1300 | 7,0300 | 7,0600 | 7,0600 | 445.700 |
| 26 dic 2023 | 7,0200 | 7,1600 | 6,9700 | 7,1200 | 7,1200 | 493.500 |
| 22 dic 2023 | 7,0700 | 7,1100 | 6,9100 | 6,9300 | 6,9300 | 493.800 |
| 21 dic 2023 | 6,9500 | 7,0200 | 6,9200 | 7,0000 | 7,0000 | 484.900 |
| 20 dic 2023 | 7,0000 | 7,2700 | 6,9300 | 6,9400 | 6,9400 | 1.082.300 |
| 19 dic 2023 | 6,8200 | 7,0000 | 6,8200 | 6,9900 | 6,9900 | 550.200 |
| 18 dic 2023 | 6,9200 | 7,0300 | 6,7900 | 6,7900 | 6,7900 | 607.500 |
| 15 dic 2023 | 6,7500 | 6,8600 | 6,5800 | 6,7200 | 6,7200 | 2.618.400 |
| 14 dic 2023 | 6,7900 | 6,8800 | 6,7000 | 6,8000 | 6,8000 | 913.800 |
| 13 dic 2023 | 6,4700 | 6,6500 | 6,3200 | 6,6000 | 6,6000 | 1.096.200 |
| 12 dic 2023 | 6,5000 | 6,5400 | 6,3200 | 6,4200 | 6,4200 | 1.233.600 |
| *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.