Mercados españoles cerrados

Tidewater Inc. (TDW)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
94,31-1,12 (-1,17%)
Al cierre: 04:00PM EDT
94,35 +0,04 (+0,04%)
Después del cierre: 07:31PM EDT
Intervalo de fechas:
23 jun 2023 - 23 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
21 jun 202495,3695,9092,3394,3194,319.859.200
20 jun 202496,4198,7794,6995,4395,431.115.100
18 jun 202495,9298,5095,2095,7195,711.106.300
17 jun 202497,0197,8495,6196,4096,401.099.300
14 jun 2024102,32102,8395,2196,9996,991.346.400
13 jun 2024105,48106,19100,88104,04104,04752.500
12 jun 2024105,49107,36103,09105,73105,731.383.700
11 jun 2024104,10105,69102,47103,03103,031.369.000
10 jun 2024100,45108,0199,16105,86105,863.150.100
07 jun 202494,1796,6293,3993,4893,48741.300
06 jun 202494,0295,1193,5694,4494,44654.300
05 jun 202492,9694,7392,1493,9893,98533.200
04 jun 202495,1095,5591,0093,1393,131.408.700
03 jun 2024103,83104,0496,1396,3996,391.044.200
31 may 2024103,52104,88101,73103,33103,33627.100
30 may 2024102,00104,19102,00103,04103,04313.900
29 may 2024104,99105,35102,13102,60102,60431.800
28 may 2024104,15106,65103,50105,73105,73555.000
24 may 2024103,04104,40102,41102,80102,80378.400
23 may 2024103,54104,48101,74102,07102,07468.500
22 may 2024106,68107,17101,27102,53102,53859.700
21 may 2024107,13110,06106,47107,07107,07754.300
20 may 2024105,70107,97105,48107,32107,32448.200
17 may 2024107,75107,75104,50105,50105,50626.100
16 may 2024107,78108,00105,83106,73106,73570.400
15 may 2024107,35108,84105,00108,11108,11660.600
14 may 2024103,23106,74102,41106,55106,55738.600
13 may 2024105,00105,51102,36103,26103,26652.300
10 may 2024107,00108,10104,43104,76104,76804.000
09 may 2024107,52109,46106,36106,97106,97947.200
08 may 2024107,62109,32106,51107,14107,14843.300
07 may 2024107,31111,42107,31108,83108,83922.000
06 may 2024107,95109,66106,58107,29107,29753.900
03 may 2024100,00107,4598,04106,51106,512.550.700
02 may 202492,1394,9992,0093,8993,89897.900
01 may 202491,8093,6790,9691,4291,42802.100
30 abr 202495,7195,7190,7291,8591,85642.200
29 abr 202495,2497,1694,1396,0896,08480.500
26 abr 202493,2395,8792,5895,7295,72453.500
25 abr 202492,2794,4991,0993,2293,22495.300
24 abr 202493,7995,0491,6692,6792,67396.800
23 abr 202488,6294,1187,5794,0794,07798.700
22 abr 202489,2290,3287,5789,2689,26679.100
19 abr 202488,5090,3387,8189,5189,51646.300
18 abr 202490,6191,7588,6988,7888,78575.500
17 abr 202492,5993,1590,0390,0690,06446.200
16 abr 202492,7193,4390,5592,2092,20568.900
15 abr 202497,0898,5793,1193,6393,63741.500
12 abr 202499,53100,0095,6796,8996,89694.300
11 abr 202498,8399,1296,9098,2198,21525.300
10 abr 202496,36100,0695,1499,1399,13568.100
09 abr 202498,8699,6195,3997,0997,09503.200
08 abr 202499,31100,3596,7198,5998,59590.700
05 abr 202498,4999,2897,0298,7098,701.135.700
04 abr 202498,1698,7896,6698,0298,021.185.500
03 abr 202495,70101,1095,4598,7498,741.236.300
02 abr 202494,4395,3492,2094,7694,76916.300
01 abr 202492,3895,1691,3393,8093,80604.200
28 mar 202492,6893,1591,4092,0092,00908.200
27 mar 202490,6892,2990,6892,2092,20511.000
26 mar 202492,0092,8189,7491,0591,05690.300
25 mar 202491,0292,3890,0491,7991,79524.300
22 mar 202490,6192,1589,5890,8790,87465.000
21 mar 202489,0090,2488,0489,8589,85635.100
20 mar 202488,5489,7487,5188,6588,65882.400
19 mar 202488,3591,2788,3590,1090,101.276.700
18 mar 202487,7988,6786,4087,5587,55794.700
15 mar 202485,0387,2584,5787,0387,031.181.000
14 mar 202486,7186,8382,7985,2985,291.112.400
13 mar 202483,6686,5383,4486,2686,261.063.600
12 mar 202480,9183,2780,4182,6782,67620.700
11 mar 202480,7983,0978,9481,1081,10744.200
08 mar 202479,3581,6579,3581,4581,45761.300
07 mar 202479,8682,0378,6279,6979,691.013.700
06 mar 202485,1986,9978,9079,3279,321.778.500
05 mar 202481,0384,7780,3582,2682,261.109.600
04 mar 202481,0485,5480,6281,9981,991.884.900
01 mar 202473,2983,1572,9680,0980,092.823.200
29 feb 202471,5772,3069,6370,0370,031.349.900
28 feb 202471,3572,4969,6070,3770,37536.600
27 feb 202474,4874,4871,3871,9071,90539.100
26 feb 202472,5274,1071,9173,8873,88608.600
23 feb 202472,2073,7270,5672,9272,92559.200
22 feb 202470,8073,5370,0973,0373,03831.800
21 feb 202468,9971,1868,6070,0670,06414.200
20 feb 202467,3568,8866,3068,7768,77486.900
16 feb 202469,3069,3267,5767,9667,96569.400
15 feb 202468,7170,1867,8069,5569,55722.400
14 feb 202469,4169,4267,5568,2268,22480.200
13 feb 202467,9868,9366,2567,8767,87477.400
12 feb 202467,9769,4067,9768,6968,69430.700
09 feb 202468,2068,2966,6367,5167,51353.400
08 feb 202465,3968,0765,0067,8767,87508.300
07 feb 202466,2066,7964,7565,3965,39471.700
06 feb 202465,7166,8665,5266,1666,16624.100
05 feb 202465,2965,5563,4165,0865,08549.800
02 feb 202467,9968,5065,1665,5765,57682.900
01 feb 202468,4568,9866,6868,3368,33561.500
31 ene 202469,4169,4167,1567,1967,19651.800
30 ene 202470,2570,2565,7569,3869,381.514.000
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...