U.S. markets open in 2 hours 27 minutes
F S&P 500
5,618.75 -2.75 (-0.05%) F Dow Jones
39,680.00 -15.00 (-0.04%) F Nasdaq
20,613.75 -7.00 (-0.03%) E-mini Russell 2000 Index Futur
2,047.90 +5.20 (+0.25%) Petróleo
82.30 -0.86 (-1.03%) Oro
2,380.50 -17.20 (-0.72%)
Weatherford International plc (0WE.F)
Frankfurt - Frankfurt Precio retrasado. Moneda en EUR.
Añadir a la lista de seguimiento
A partir del 09:59AM CEST. Mercado abierto.
Periodo de tiempo:
08 jul 2023 - 08 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en EURDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 08 jul 2024 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | 2 |
| 05 jul 2024 | 116.00 | 116.00 | 114.30 | 114.30 | 114.30 | - |
| 04 jul 2024 | 115.80 | 115.90 | 114.55 | 114.55 | 114.55 | - |
| 03 jul 2024 | 114.55 | 114.55 | 113.30 | 113.30 | 113.30 | - |
| 02 jul 2024 | 111.90 | 112.05 | 111.80 | 112.05 | 112.05 | - |
| 01 jul 2024 | 111.90 | 111.90 | 111.35 | 111.35 | 111.35 | - |
| 28 jun 2024 | 113.70 | 113.70 | 111.95 | 111.95 | 111.95 | - |
| 27 jun 2024 | 110.40 | 110.50 | 110.25 | 110.25 | 110.25 | - |
| 26 jun 2024 | 112.05 | 114.60 | 112.05 | 112.10 | 112.10 | 2 |
| 25 jun 2024 | 110.90 | 110.95 | 110.05 | 110.05 | 110.05 | - |
| 24 jun 2024 | 107.15 | 107.35 | 107.15 | 107.35 | 107.35 | - |
| 21 jun 2024 | 107.15 | 107.60 | 107.15 | 107.60 | 107.60 | 2 |
| 20 jun 2024 | 106.20 | 106.30 | 106.10 | 106.10 | 106.10 | - |
| 19 jun 2024 | 106.35 | 106.35 | 104.80 | 104.80 | 104.80 | - |
| 18 jun 2024 | 104.55 | 104.65 | 104.40 | 104.65 | 104.65 | - |
| 17 jun 2024 | 103.05 | 103.10 | 102.00 | 102.00 | 102.00 | - |
| 14 jun 2024 | 104.10 | 104.10 | 103.30 | 103.60 | 103.60 | 20 |
| 13 jun 2024 | 105.50 | 105.50 | 104.15 | 104.15 | 104.15 | - |
| 12 jun 2024 | 105.25 | 105.25 | 104.60 | 104.60 | 104.60 | - |
| 11 jun 2024 | 106.70 | 106.70 | 105.35 | 105.35 | 105.35 | - |
| 10 jun 2024 | 103.10 | 103.20 | 102.10 | 102.10 | 102.10 | - |
| 07 jun 2024 | 100.90 | 100.90 | 99.84 | 99.84 | 99.84 | - |
| 06 jun 2024 | 101.40 | 101.40 | 100.55 | 100.55 | 100.55 | - |
| 05 jun 2024 | 102.30 | 102.30 | 102.30 | 102.30 | 102.30 | - |
| 04 jun 2024 | 103.70 | 103.75 | 102.60 | 102.60 | 102.60 | - |
| 03 jun 2024 | 109.90 | 112.10 | 108.90 | 108.90 | 108.90 | 29 |
| 31 may 2024 | 108.40 | 108.45 | 106.55 | 106.55 | 106.55 | - |
| 30 may 2024 | 107.75 | 107.80 | 106.40 | 106.40 | 106.40 | - |
| 29 may 2024 | 109.75 | 109.75 | 108.05 | 108.05 | 108.05 | - |
| 28 may 2024 | 106.75 | 106.75 | 105.35 | 105.35 | 105.35 | - |
| 27 may 2024 | 104.95 | 104.95 | 104.55 | 104.55 | 104.55 | - |
| 24 may 2024 | 104.85 | 104.90 | 104.35 | 104.35 | 104.35 | - |
| 23 may 2024 | 107.45 | 107.45 | 107.10 | 107.10 | 107.10 | - |
| 22 may 2024 | 113.85 | 113.85 | 112.35 | 112.35 | 112.35 | - |
| 21 may 2024 | 113.70 | 113.75 | 112.35 | 112.35 | 112.35 | - |
| 20 may 2024 | 112.55 | 112.60 | 111.15 | 111.15 | 111.15 | - |
| 17 may 2024 | 111.75 | 111.75 | 110.70 | 110.70 | 110.70 | - |
| 16 may 2024 | 113.80 | 113.80 | 112.35 | 112.35 | 112.35 | - |
| 15 may 2024 | 113.65 | 113.65 | 112.85 | 112.85 | 112.85 | - |
| 14 may 2024 | 112.50 | 112.55 | 110.75 | 110.75 | 110.75 | - |
| 13 may 2024 | 113.05 | 113.15 | 112.95 | 113.15 | 113.15 | - |
| 10 may 2024 | 115.50 | 115.50 | 112.85 | 112.85 | 112.85 | - |
| 09 may 2024 | 112.70 | 112.80 | 111.65 | 111.65 | 111.65 | - |
| 08 may 2024 | 114.80 | 115.00 | 114.80 | 115.00 | 115.00 | - |
| 07 may 2024 | 114.50 | 114.55 | 113.30 | 113.30 | 113.30 | - |
| 06 may 2024 | 112.80 | 114.50 | 112.75 | 114.50 | 114.50 | - |
| 03 may 2024 | 113.30 | 113.30 | 111.90 | 111.90 | 111.90 | - |
| 02 may 2024 | 110.30 | 112.80 | 110.15 | 110.15 | 110.15 | 15 |
| 30 abr 2024 | 119.30 | 119.30 | 117.40 | 117.40 | 117.40 | - |
| 29 abr 2024 | 118.25 | 118.40 | 116.90 | 116.90 | 116.90 | - |
| 26 abr 2024 | 114.05 | 114.10 | 112.25 | 112.25 | 112.25 | - |
| 25 abr 2024 | 112.30 | 112.30 | 112.15 | 112.15 | 112.15 | - |
| 24 abr 2024 | 111.35 | 111.35 | 111.35 | 111.35 | 111.35 | - |
| 23 abr 2024 | 106.85 | 106.90 | 106.25 | 106.25 | 106.25 | - |
| 22 abr 2024 | 107.15 | 107.15 | 104.80 | 104.80 | 104.80 | - |
| 19 abr 2024 | 102.50 | 102.60 | 101.45 | 101.45 | 101.45 | - |
| 18 abr 2024 | 102.40 | 102.40 | 101.45 | 101.45 | 101.45 | - |
| 17 abr 2024 | 105.70 | 105.95 | 103.55 | 103.55 | 103.55 | - |
| 16 abr 2024 | 107.40 | 107.45 | 106.40 | 106.40 | 106.40 | - |
| 15 abr 2024 | 109.55 | 109.55 | 108.90 | 108.90 | 108.90 | - |
| 12 abr 2024 | 111.80 | 111.95 | 110.55 | 110.55 | 110.55 | - |
| 11 abr 2024 | 112.15 | 112.15 | 110.85 | 110.85 | 110.85 | - |
| 10 abr 2024 | 110.30 | 110.30 | 108.45 | 108.45 | 108.45 | - |
| 09 abr 2024 | 112.20 | 112.20 | 111.25 | 111.25 | 111.25 | - |
| 08 abr 2024 | 112.65 | 113.65 | 112.65 | 113.65 | 113.65 | - |
| 05 abr 2024 | 112.80 | 112.80 | 111.85 | 111.85 | 111.85 | - |
| 04 abr 2024 | 115.40 | 115.45 | 114.05 | 114.05 | 114.05 | - |
| 03 abr 2024 | 113.00 | 113.10 | 112.75 | 112.75 | 112.75 | - |
| 02 abr 2024 | 109.30 | 118.00 | 108.80 | 118.00 | 118.00 | 25 |
| 28 mar 2024 | 106.00 | 107.00 | 105.00 | 107.00 | 107.00 | - |
| 27 mar 2024 | 108.00 | 108.00 | 106.00 | 106.00 | 106.00 | - |
| 26 mar 2024 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | - |
| 25 mar 2024 | 107.00 | 107.00 | 105.00 | 107.00 | 107.00 | - |
| 22 mar 2024 | 106.00 | 106.00 | 104.00 | 105.00 | 105.00 | - |
| 21 mar 2024 | 107.00 | 110.00 | 105.00 | 106.00 | 106.00 | 136 |
| 20 mar 2024 | 105.00 | 106.00 | 105.00 | 105.00 | 105.00 | - |
| 19 mar 2024 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | - |
| 18 mar 2024 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | - |
| 15 mar 2024 | 102.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 14 mar 2024 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | - |
| 13 mar 2024 | 99.50 | 102.00 | 99.50 | 101.00 | 101.00 | - |
| 12 mar 2024 | 102.00 | 102.00 | 99.50 | 99.50 | 99.50 | - |
| 11 mar 2024 | 98.00 | 98.00 | 96.50 | 96.50 | 96.50 | - |
| 08 mar 2024 | 99.50 | 101.00 | 98.50 | 98.50 | 98.50 | - |
| 07 mar 2024 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | - |
| 06 mar 2024 | 96.50 | 96.50 | 95.50 | 95.50 | 95.50 | - |
| 05 mar 2024 | 96.50 | 96.50 | 94.50 | 94.50 | 94.50 | - |
| 04 mar 2024 | 99.50 | 102.00 | 98.50 | 98.50 | 98.50 | - |
| 01 mar 2024 | 94.50 | 94.50 | 94.00 | 94.00 | 94.00 | - |
| 29 feb 2024 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | - |
| 28 feb 2024 | 95.50 | 95.50 | 94.00 | 94.00 | 94.00 | - |
| 27 feb 2024 | 96.00 | 96.00 | 94.00 | 94.00 | 94.00 | - |
| 26 feb 2024 | 97.00 | 97.00 | 95.00 | 95.00 | 95.00 | - |
| 23 feb 2024 | 99.00 | 99.00 | 95.50 | 95.50 | 95.50 | - |
| 22 feb 2024 | 95.00 | 95.00 | 93.50 | 93.50 | 93.50 | - |
| 21 feb 2024 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | - |
| 20 feb 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | - |
| 19 feb 2024 | 93.50 | 93.50 | 92.00 | 92.00 | 92.00 | - |
| 16 feb 2024 | 94.00 | 94.00 | 92.50 | 92.50 | 92.50 | - |
| 15 feb 2024 | 90.50 | 90.50 | 88.50 | 88.50 | 88.50 | - |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.