Mercados españoles cerrados
IBEX 35
11.165,90 +20,30 (+0,18%) Euro Stoxx 50
4.862,50 +51,22 (+1,06%) Dólar/Euro
1,0858 +0,0008 (+0,0760%) Petróleo Brent
79,67 -1,72 (-2,11%) Oro
2.385,70 +32,20 (+1,37%) BTC-EUR
62.479,80 +1.980,31 (+3,27%)
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:
26 jul 2023 - 26 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
| Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
|---|---|---|---|---|---|---|
| 26 jul 2024 | 4,7900 | 4,8400 | 4,7100 | 4,7400 | 4,7400 | 646.521 |
| 25 jul 2024 | 4,4900 | 4,7800 | 4,4700 | 4,7300 | 4,7300 | 683.800 |
| 24 jul 2024 | 4,5900 | 4,7000 | 4,4700 | 4,4800 | 4,4800 | 831.900 |
| 23 jul 2024 | 4,4700 | 4,6100 | 4,4700 | 4,6000 | 4,6000 | 620.800 |
| 22 jul 2024 | 4,4700 | 4,5500 | 4,4100 | 4,5000 | 4,5000 | 694.400 |
| 19 jul 2024 | 4,4900 | 4,5400 | 4,4000 | 4,4700 | 4,4700 | 645.500 |
| 18 jul 2024 | 4,4700 | 4,5500 | 4,4500 | 4,5200 | 4,5200 | 632.600 |
| 17 jul 2024 | 4,5600 | 4,6700 | 4,4700 | 4,5300 | 4,5300 | 997.200 |
| 16 jul 2024 | 4,3400 | 4,5800 | 4,3200 | 4,5600 | 4,5600 | 1.765.200 |
| 15 jul 2024 | 4,3300 | 4,4000 | 4,2300 | 4,3200 | 4,3200 | 963.000 |
| 12 jul 2024 | 4,3700 | 4,4000 | 4,2300 | 4,3000 | 4,3000 | 660.300 |
| 11 jul 2024 | 4,1500 | 4,3400 | 4,0800 | 4,3000 | 4,3000 | 573.600 |
| 10 jul 2024 | 4,0300 | 4,1400 | 4,0300 | 4,0800 | 4,0800 | 532.700 |
| 09 jul 2024 | 4,2000 | 4,2000 | 4,0300 | 4,0500 | 4,0500 | 768.900 |
| 08 jul 2024 | 4,2100 | 4,2500 | 4,1800 | 4,2300 | 4,2300 | 317.500 |
| 05 jul 2024 | 4,3100 | 4,3300 | 4,1500 | 4,2000 | 4,2000 | 676.200 |
| 03 jul 2024 | 4,2700 | 4,3900 | 4,2500 | 4,3600 | 4,3600 | 258.200 |
| 02 jul 2024 | 4,3700 | 4,4300 | 4,2500 | 4,2500 | 4,2500 | 271.900 |
| 01 jul 2024 | 4,4300 | 4,5000 | 4,3000 | 4,3300 | 4,3300 | 529.400 |
| 28 jun 2024 | 4,3900 | 4,5000 | 4,3100 | 4,4400 | 4,4400 | 1.893.400 |
| 27 jun 2024 | 4,3900 | 4,4300 | 4,2900 | 4,3300 | 4,3300 | 505.500 |
| 26 jun 2024 | 4,3400 | 4,4000 | 4,2600 | 4,3800 | 4,3800 | 639.300 |
| 25 jun 2024 | 4,4100 | 4,4400 | 4,3200 | 4,3500 | 4,3500 | 523.700 |
| 24 jun 2024 | 4,2800 | 4,5000 | 4,2300 | 4,4600 | 4,4600 | 665.900 |
| 21 jun 2024 | 4,1800 | 4,2900 | 4,1600 | 4,2600 | 4,2600 | 1.560.800 |
| 20 jun 2024 | 4,0400 | 4,2000 | 3,9900 | 4,1600 | 4,1600 | 914.500 |
| 18 jun 2024 | 4,0400 | 4,1400 | 4,0100 | 4,0400 | 4,0400 | 732.000 |
| 17 jun 2024 | 3,9400 | 4,0400 | 3,9100 | 4,0300 | 4,0300 | 639.100 |
| 14 jun 2024 | 4,0000 | 4,0200 | 3,9200 | 3,9600 | 3,9600 | 621.800 |
| 13 jun 2024 | 4,1400 | 4,1400 | 4,0000 | 4,0200 | 4,0200 | 772.200 |
| 12 jun 2024 | 4,2500 | 4,2900 | 4,1200 | 4,1300 | 4,1300 | 668.800 |
| 11 jun 2024 | 4,1200 | 4,2200 | 4,0700 | 4,1800 | 4,1800 | 474.400 |
| 10 jun 2024 | 4,0800 | 4,2200 | 4,0600 | 4,1700 | 4,1700 | 799.200 |
| 07 jun 2024 | 4,0400 | 4,1100 | 4,0100 | 4,0500 | 4,0500 | 576.500 |
| 06 jun 2024 | 4,0900 | 4,1000 | 3,9700 | 4,0600 | 4,0600 | 1.216.100 |
| 05 jun 2024 | 4,1100 | 4,1800 | 4,0700 | 4,1000 | 4,1000 | 1.077.800 |
| 04 jun 2024 | 4,2600 | 4,2700 | 4,1000 | 4,1000 | 4,1000 | 1.209.400 |
| 03 jun 2024 | 4,5300 | 4,5300 | 4,2800 | 4,2900 | 4,2900 | 967.400 |
| 31 may 2024 | 4,4200 | 4,5600 | 4,3600 | 4,4700 | 4,4700 | 2.577.000 |
| 30 may 2024 | 4,4300 | 4,4900 | 4,4000 | 4,4100 | 4,4100 | 691.600 |
| 29 may 2024 | 4,6000 | 4,6200 | 4,4100 | 4,4100 | 4,4100 | 589.700 |
| 28 may 2024 | 4,5500 | 4,6900 | 4,5400 | 4,6700 | 4,6700 | 903.200 |
| 24 may 2024 | 4,5300 | 4,5900 | 4,4900 | 4,5600 | 4,5600 | 905.900 |
| 23 may 2024 | 4,6800 | 4,7600 | 4,4500 | 4,5300 | 4,5300 | 1.477.500 |
| 22 may 2024 | 4,7000 | 4,7200 | 4,6000 | 4,6500 | 4,6500 | 1.334.600 |
| 21 may 2024 | 4,6400 | 4,7600 | 4,6200 | 4,7500 | 4,7500 | 851.900 |
| 20 may 2024 | 4,7000 | 4,7700 | 4,6600 | 4,6600 | 4,6600 | 731.500 |
| 17 may 2024 | 4,6100 | 4,7300 | 4,5800 | 4,7200 | 4,7200 | 1.261.500 |
| 16 may 2024 | 4,6200 | 4,7300 | 4,5800 | 4,6000 | 4,6000 | 1.017.100 |
| 15 may 2024 | 4,6900 | 4,6900 | 4,5300 | 4,6100 | 4,6100 | 1.388.100 |
| 14 may 2024 | 4,7100 | 4,7500 | 4,6000 | 4,6700 | 4,6700 | 840.000 |
| 13 may 2024 | 4,6300 | 4,7400 | 4,6300 | 4,6900 | 4,6900 | 1.269.000 |
| 10 may 2024 | 4,7300 | 4,8100 | 4,5700 | 4,5800 | 4,5800 | 892.000 |
| 09 may 2024 | 4,4500 | 4,7300 | 4,4500 | 4,7200 | 4,7200 | 939.300 |
| 08 may 2024 | 4,4900 | 4,5200 | 4,4200 | 4,4200 | 4,4200 | 1.195.400 |
| 07 may 2024 | 4,4000 | 4,5900 | 4,3900 | 4,5100 | 4,5100 | 824.800 |
| 06 may 2024 | 4,4000 | 4,5200 | 4,3800 | 4,4000 | 4,4000 | 1.376.000 |
| 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 |
| *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.