Mercados españoles cerrados

Oil States International, Inc. (OIS)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
4,30000,0000 (0,00%)
Al cierre: 04:00PM EDT
4,3000 0,00 (0,00%)
Después del cierre: 05:29PM EDT
Intervalo de fechas:
14 jul 2023 - 14 jul 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
12 jul 20244,37004,40004,23004,30004,3000660.300
11 jul 20244,15004,34004,08004,30004,3000573.600
10 jul 20244,03004,14004,03004,08004,0800532.700
09 jul 20244,20004,20004,03004,05004,0500768.900
08 jul 20244,21004,25004,18004,23004,2300317.500
05 jul 20244,31004,33004,15004,20004,2000676.200
03 jul 20244,27004,39004,25004,36004,3600258.200
02 jul 20244,37004,43004,25004,25004,2500271.900
01 jul 20244,43004,50004,30004,33004,3300529.400
28 jun 20244,39004,50004,31004,44004,44001.893.400
27 jun 20244,39004,43004,29004,33004,3300505.500
26 jun 20244,34004,40004,26004,38004,3800639.300
25 jun 20244,41004,44004,32004,35004,3500523.700
24 jun 20244,28004,50004,23004,46004,4600665.900
21 jun 20244,18004,29004,16004,26004,26001.560.800
20 jun 20244,04004,20003,99004,16004,1600914.500
18 jun 20244,04004,14004,01004,04004,0400732.000
17 jun 20243,94004,04003,91004,03004,0300639.100
14 jun 20244,00004,02003,92003,96003,9600621.800
13 jun 20244,14004,14004,00004,02004,0200772.200
12 jun 20244,25004,29004,12004,13004,1300668.800
11 jun 20244,12004,22004,07004,18004,1800474.400
10 jun 20244,08004,22004,06004,17004,1700799.200
07 jun 20244,04004,11004,01004,05004,0500576.500
06 jun 20244,09004,10003,97004,06004,06001.216.100
05 jun 20244,11004,18004,07004,10004,10001.077.800
04 jun 20244,26004,27004,10004,10004,10001.209.400
03 jun 20244,53004,53004,28004,29004,2900967.400
31 may 20244,42004,56004,36004,47004,47002.577.000
30 may 20244,43004,49004,40004,41004,4100691.600
29 may 20244,60004,62004,41004,41004,4100589.700
28 may 20244,55004,69004,54004,67004,6700903.200
24 may 20244,53004,59004,49004,56004,5600905.900
23 may 20244,68004,76004,45004,53004,53001.477.500
22 may 20244,70004,72004,60004,65004,65001.334.600
21 may 20244,64004,76004,62004,75004,7500851.900
20 may 20244,70004,77004,66004,66004,6600731.500
17 may 20244,61004,73004,58004,72004,72001.261.500
16 may 20244,62004,73004,58004,60004,60001.017.100
15 may 20244,69004,69004,53004,61004,61001.388.100
14 may 20244,71004,75004,60004,67004,6700840.000
13 may 20244,63004,74004,63004,69004,69001.269.000
10 may 20244,73004,81004,57004,58004,5800892.000
09 may 20244,45004,73004,45004,72004,7200939.300
08 may 20244,49004,52004,42004,42004,42001.195.400
07 may 20244,40004,59004,39004,51004,5100824.800
06 may 20244,40004,52004,38004,40004,40001.376.000
03 may 20244,29004,39004,28004,32004,32001.437.600
02 may 20244,10004,32004,08004,29004,29002.013.300
01 may 20244,01004,11004,01004,03004,03002.143.300
30 abr 20244,01004,22003,95003,99003,99002.420.400
29 abr 20244,25004,29003,98004,05004,05003.401.800
26 abr 20244,98005,16004,22004,31004,31006.593.500
25 abr 20245,25005,32005,15005,32005,32001.734.100
24 abr 20245,41005,45005,19005,25005,25001.501.800
23 abr 20245,39005,55005,39005,47005,47001.373.300
22 abr 20245,52005,55005,39005,43005,43001.085.300
19 abr 20245,37005,58005,37005,56005,56001.271.400
18 abr 20245,45005,53005,37005,43005,4300992.300
17 abr 20245,56005,65005,40005,42005,42001.238.600
16 abr 20245,75005,79005,56005,57005,57001.355.200
15 abr 20245,90005,98005,80005,84005,84001.344.300
12 abr 20246,21006,30005,84005,87005,87001.109.900
11 abr 20246,15006,27005,93006,15006,15001.388.100
10 abr 20246,04006,14005,99006,12006,12001.244.000
09 abr 20246,38006,46006,14006,15006,15001.002.100
08 abr 20246,45006,53006,31006,34006,3400835.300
05 abr 20246,25006,47006,20006,44006,4400923.400
04 abr 20246,40006,41006,21006,22006,2200866.600
03 abr 20246,28006,40006,22006,38006,3800763.300
02 abr 20246,22006,30006,13006,22006,2200612.900
01 abr 20246,21006,25006,14006,17006,1700816.600
28 mar 20246,16006,24006,14006,16006,1600770.800
27 mar 20245,96006,13005,96006,12006,1200576.500
26 mar 20246,13006,16005,94005,95005,95001.074.100
25 mar 20246,08006,19006,08006,11006,1100910.400
22 mar 20246,13006,24005,99006,04006,04001.133.800
21 mar 20245,88006,15005,86006,12006,12001.533.900
20 mar 20245,89005,98005,75005,87005,87001.931.500
19 mar 20245,88005,97005,84005,96005,96001.670.800
18 mar 20245,96005,97005,79005,88005,88001.831.900
15 mar 20245,56006,03005,56005,95005,950015.563.700
14 mar 20245,63005,70005,56005,60005,60001.539.100
13 mar 20245,66005,77005,53005,63005,63001.654.800
12 mar 20245,66005,66005,50005,60005,60001.688.200
11 mar 20245,58005,67005,47005,59005,59002.390.100
08 mar 20245,75005,85005,47005,60005,60001.925.300
07 mar 20245,45005,76005,45005,71005,71001.644.700
06 mar 20245,45005,58005,30005,42005,42001.993.200
05 mar 20245,40005,43005,31005,35005,35001.761.200
04 mar 20245,50005,58005,22005,41005,41003.957.000
01 mar 20245,51005,80005,49005,68005,68001.362.200
29 feb 20245,52005,62005,34005,39005,39001.669.500
28 feb 20245,55005,67005,41005,41005,41001.702.500
27 feb 20245,53005,73005,48005,52005,52001.956.200
26 feb 20245,51005,65005,46005,48005,48001.481.400
23 feb 20245,54005,63005,49005,55005,55001.212.700
22 feb 20245,66005,71005,50005,57005,57001.527.800
21 feb 20246,06006,11005,62005,68005,68001.417.900
20 feb 20245,86006,47005,69006,06006,06001.249.600
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...