Mercados españoles abiertos en 7 hrs 41 min

Oil States International, Inc. (OIS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
5,42-0,15 (-2,69%)
Al cierre: 04:00PM EDT
5,60 +0,17 (+3,23%)
Después del cierre: 04:07PM EDT
Intervalo de fechas:
17 abr 2023 - 17 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
17 abr 20245,565,655,395,425,421.222.435
16 abr 20245,755,795,565,575,571.355.200
15 abr 20245,905,985,805,845,841.344.300
12 abr 20246,216,305,845,875,871.109.900
11 abr 20246,156,275,936,156,151.388.100
10 abr 20246,046,145,996,126,121.244.000
09 abr 20246,386,466,146,156,151.002.100
08 abr 20246,456,536,316,346,34835.300
05 abr 20246,256,476,206,446,44923.400
04 abr 20246,406,416,216,226,22866.600
03 abr 20246,286,406,226,386,38763.300
02 abr 20246,226,306,136,226,22612.900
01 abr 20246,216,256,146,176,17816.600
28 mar 20246,166,246,146,166,16770.800
27 mar 20245,966,135,966,126,12576.500
26 mar 20246,136,165,945,955,951.074.100
25 mar 20246,086,196,086,116,11910.400
22 mar 20246,136,245,996,046,041.133.800
21 mar 20245,886,155,866,126,121.533.900
20 mar 20245,895,985,755,875,871.931.500
19 mar 20245,885,975,845,965,961.670.800
18 mar 20245,965,975,795,885,881.831.900
15 mar 20245,566,035,565,955,9515.563.700
14 mar 20245,635,705,565,605,601.539.100
13 mar 20245,665,775,535,635,631.654.800
12 mar 20245,665,665,505,605,601.688.200
11 mar 20245,585,675,475,595,592.390.100
08 mar 20245,755,855,475,605,601.925.300
07 mar 20245,455,765,455,715,711.644.700
06 mar 20245,455,585,305,425,421.993.200
05 mar 20245,405,435,315,355,351.761.200
04 mar 20245,505,585,225,415,413.957.000
01 mar 20245,515,805,495,685,681.362.200
29 feb 20245,525,625,345,395,391.669.500
28 feb 20245,555,675,415,415,411.702.500
27 feb 20245,535,735,485,525,521.956.200
26 feb 20245,515,655,465,485,481.481.400
23 feb 20245,545,635,495,555,551.212.700
22 feb 20245,665,715,505,575,571.527.800
21 feb 20246,066,115,625,685,681.417.900
20 feb 20245,866,475,696,066,061.249.600
16 feb 20246,236,236,016,106,101.020.800
15 feb 20245,936,225,936,186,18858.800
14 feb 20245,976,045,895,945,94644.400
13 feb 20245,986,065,825,885,88938.900
12 feb 20245,976,145,976,076,07668.500
09 feb 20245,986,005,885,955,95667.400
08 feb 20245,825,985,825,985,98646.200
07 feb 20246,016,145,815,835,831.051.200
06 feb 20245,936,085,936,026,02654.100
05 feb 20245,865,925,735,895,89853.300
02 feb 20246,186,215,945,955,95650.700
01 feb 20246,226,296,136,236,23743.600
31 ene 20246,496,506,156,176,17676.900
30 ene 20246,386,506,236,446,44630.300
29 ene 20246,476,526,376,526,52414.100
26 ene 20246,456,576,406,496,49430.500
25 ene 20246,416,456,276,436,43548.700
24 ene 20246,206,336,126,296,29497.300
23 ene 20246,216,296,116,136,13636.800
22 ene 20246,116,246,076,156,15482.300
19 ene 20246,076,095,936,086,08392.300
18 ene 20245,906,015,856,006,00516.200
17 ene 20245,775,905,725,865,86436.600
16 ene 20246,036,105,875,895,89564.700
12 ene 20246,106,196,036,106,10398.400
11 ene 20246,036,035,885,975,97687.800
10 ene 20246,096,115,996,026,02525.800
09 ene 20246,346,346,086,126,12634.300
08 ene 20246,466,466,226,386,38833.600
05 ene 20246,646,716,596,686,68456.700
04 ene 20246,746,746,536,596,59795.600
03 ene 20246,696,816,636,656,65529.000
02 ene 20246,876,956,696,716,71473.300
29 dic 20236,946,946,776,796,79846.600
28 dic 20237,017,046,906,926,92723.300
27 dic 20237,087,137,037,067,06445.700
26 dic 20237,027,166,977,127,12493.500
22 dic 20237,077,116,916,936,93493.800
21 dic 20236,957,026,927,007,00484.900
20 dic 20237,007,276,936,946,941.082.300
19 dic 20236,827,006,826,996,99550.200
18 dic 20236,927,036,796,796,79607.500
15 dic 20236,756,866,586,726,722.618.400
14 dic 20236,796,886,706,806,80913.800
13 dic 20236,476,656,326,606,601.096.200
12 dic 20236,506,546,326,426,421.233.600
11 dic 20236,786,826,616,666,66557.500
08 dic 20236,636,786,576,786,781.121.300
07 dic 20236,646,646,486,556,55715.300
06 dic 20236,856,936,556,556,55664.900
05 dic 20237,107,196,836,856,85971.900
04 dic 20236,967,096,867,067,06491.800
01 dic 20236,867,116,807,057,05441.600
30 nov 20237,097,226,886,896,891.092.900
29 nov 20237,007,086,957,017,01651.100
28 nov 20236,986,996,866,936,93463.200
27 nov 20237,057,096,956,996,99641.000
24 nov 20237,087,207,057,057,05192.100
22 nov 20236,877,076,787,047,04406.700
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...