Noble Corporation plc (NE)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD.

Añadir a la lista de seguimiento

46.29

+0.83

(+1.83%)

Al cierre: 04:00PM EDT

46.29

0.00

(0.00%)

Fuera de horario:

06:00PM EDT

Periodo de tiempo:

28 abr 2023 - 28 abr 2024

Mostrar:

Precios históricos

Frecuencia:

A diario

Divisa en USDDescargar

Fecha	Abrir	Alto	Bajo	Cierre*	Cierre ajustado**	Volumen
26 abr 2024	45.94	46.67	45.43	46.29	46.29	653,500
25 abr 2024	45.68	45.81	45.21	45.46	45.46	773,800
24 abr 2024	46.75	46.87	45.74	46.05	46.05	954,200
23 abr 2024	46.31	47.43	46.19	47.11	47.11	1,036,400
22 abr 2024	45.97	46.92	45.29	46.33	46.33	730,700
19 abr 2024	45.05	46.49	44.93	46.15	46.15	1,152,700
18 abr 2024	46.44	46.72	45.14	45.15	45.15	1,073,100
17 abr 2024	46.91	47.57	46.17	46.21	46.21	1,004,500
16 abr 2024	47.51	47.89	46.78	47.06	47.06	839,400
15 abr 2024	49.20	49.34	47.77	47.89	47.89	876,600
12 abr 2024	50.58	50.82	48.45	48.76	48.76	1,043,100
11 abr 2024	50.59	50.59	49.69	49.99	49.99	1,016,300
10 abr 2024	50.63	51.08	50.26	50.57	50.57	984,800
09 abr 2024	51.44	51.78	50.63	50.90	50.90	859,200
08 abr 2024	51.65	52.15	50.48	51.06	51.06	1,704,600
05 abr 2024	49.77	51.20	49.26	50.86	50.86	1,261,900
04 abr 2024	50.08	50.15	49.00	49.72	49.72	1,589,700
03 abr 2024	49.12	50.19	48.98	50.10	50.10	997,100
02 abr 2024	48.09	49.08	47.88	49.08	49.08	1,273,500
01 abr 2024	48.93	48.93	47.74	47.77	47.77	835,100
28 mar 2024	48.51	48.92	48.13	48.49	48.49	1,217,000
27 mar 2024	47.70	48.24	47.56	48.12	48.12	1,340,100
26 mar 2024	47.81	48.00	47.11	47.72	47.72	1,087,300
25 mar 2024	47.63	48.50	47.60	47.63	47.63	973,900
22 mar 2024	48.21	48.63	47.67	47.70	47.70	612,900
21 mar 2024	48.17	48.52	47.86	48.38	48.38	789,200
20 mar 2024	47.63	48.42	47.35	48.08	48.08	1,060,800
19 mar 2024	47.48	48.51	47.29	48.28	48.28	872,400
18 mar 2024	47.70	47.74	46.99	47.38	47.38	786,000
15 mar 2024	47.30	48.85	47.18	47.39	47.39	2,628,400
14 mar 2024	46.85	47.36	46.75	47.21	47.21	1,395,300
13 mar 2024	45.94	47.15	45.94	46.90	46.90	1,283,400
12 mar 2024	45.10	45.60	44.65	45.49	45.49	948,700
11 mar 2024	43.77	45.45	43.77	45.20	45.20	1,218,800
08 mar 2024	44.67	44.93	43.65	43.99	43.99	1,094,700
07 mar 2024	43.00	44.64	42.95	44.60	44.60	1,192,000
07 mar 2024	0.4 Dividendo
06 mar 2024	43.82	44.18	42.97	43.28	42.88	1,087,500
05 mar 2024	42.52	43.78	42.51	43.03	42.63	1,293,800
04 mar 2024	43.40	43.50	42.77	43.02	42.62	1,031,300
01 mar 2024	42.38	43.73	42.38	43.36	42.96	1,289,900
29 feb 2024	41.99	42.85	41.58	41.81	41.42	1,288,600
28 feb 2024	42.72	43.09	41.65	41.73	41.34	1,143,400
27 feb 2024	42.87	43.03	42.34	42.93	42.53	1,441,500
26 feb 2024	42.93	43.40	42.11	42.89	42.49	1,516,800
23 feb 2024	42.61	43.60	41.44	43.32	42.92	1,775,100
22 feb 2024	43.50	44.46	43.44	44.17	43.76	1,614,800
21 feb 2024	42.58	44.06	42.46	43.63	43.23	758,400
20 feb 2024	42.72	43.16	41.96	42.26	41.87	1,319,600
16 feb 2024	43.89	43.89	42.99	43.28	42.88	1,069,900
15 feb 2024	43.51	44.14	43.15	43.64	43.24	1,406,800
14 feb 2024	44.33	44.51	43.19	43.47	43.07	944,500
13 feb 2024	44.10	44.59	43.11	43.85	43.44	1,363,300
12 feb 2024	44.23	45.04	44.21	44.66	44.25	935,700
09 feb 2024	44.52	44.69	43.49	44.24	43.83	906,500
08 feb 2024	43.94	44.91	43.79	44.69	44.28	926,200
07 feb 2024	43.94	44.35	43.40	43.94	43.53	1,035,700
06 feb 2024	43.13	43.84	42.98	43.71	43.31	762,700
05 feb 2024	43.13	43.32	42.60	42.94	42.54	947,500
02 feb 2024	43.40	43.70	42.80	43.37	42.97	1,289,700
01 feb 2024	44.54	44.89	43.06	43.64	43.24	1,219,100
31 ene 2024	44.94	45.03	44.06	44.13	43.72	1,616,300
30 ene 2024	44.10	45.24	43.50	44.91	44.49	1,659,400
29 ene 2024	44.66	45.16	44.15	45.10	44.68	806,800
26 ene 2024	45.25	45.33	44.42	44.85	44.44	1,003,500
25 ene 2024	45.62	45.72	44.41	45.26	44.84	1,034,100
24 ene 2024	45.21	45.52	44.44	45.10	44.68	768,600
23 ene 2024	44.35	44.88	44.05	44.58	44.17	842,500
22 ene 2024	43.68	44.56	43.38	44.35	43.94	1,116,300
19 ene 2024	43.98	43.98	42.99	43.67	43.27	976,100
18 ene 2024	43.73	44.06	43.01	43.83	43.42	893,700
17 ene 2024	43.22	43.70	42.54	43.60	43.20	1,175,000
16 ene 2024	44.50	44.59	43.52	43.66	43.26	1,477,600
12 ene 2024	45.76	46.18	44.18	44.75	44.34	1,366,900
11 ene 2024	45.08	45.59	44.58	44.70	44.29	1,359,700
10 ene 2024	45.82	45.86	44.56	44.75	44.34	1,052,400
09 ene 2024	46.98	47.11	45.78	45.95	45.53	802,000
08 ene 2024	46.64	47.30	45.78	47.29	46.85	1,322,300
05 ene 2024	47.47	48.30	47.42	47.77	47.33	1,036,600
04 ene 2024	48.80	49.37	47.19	47.39	46.95	817,500
03 ene 2024	47.91	48.83	47.69	48.16	47.71	1,020,200
02 ene 2024	48.61	49.52	47.87	48.23	47.78	938,900
29 dic 2023	48.78	48.96	48.08	48.16	47.71	720,000
28 dic 2023	48.88	49.17	48.32	48.75	48.30	1,170,400
27 dic 2023	49.31	49.57	48.82	49.05	48.60	870,300
26 dic 2023	48.39	49.72	48.31	49.54	49.08	1,776,000
22 dic 2023	46.56	47.82	46.28	47.39	46.95	1,712,900
21 dic 2023	45.94	46.39	45.65	46.35	45.92	945,700
20 dic 2023	46.50	47.07	45.72	45.77	45.35	1,467,300
19 dic 2023	45.94	46.68	45.59	46.64	46.21	1,315,800
18 dic 2023	45.04	45.77	45.04	45.56	45.14	1,449,400
15 dic 2023	45.00	45.08	43.80	43.91	43.50	1,918,800
14 dic 2023	43.94	45.37	43.92	45.03	44.61	2,225,400
13 dic 2023	42.10	43.32	42.01	43.30	42.90	1,074,600
12 dic 2023	41.90	42.60	41.23	42.03	41.64	995,700
11 dic 2023	42.37	42.88	42.13	42.58	42.19	870,900
08 dic 2023	42.15	42.69	42.00	42.54	42.15	1,287,000
07 dic 2023	42.73	43.12	41.52	41.84	41.45	1,257,900
06 dic 2023	43.73	43.83	41.96	42.54	42.15	1,840,100
05 dic 2023	44.62	44.87	43.50	43.58	43.18	1,489,600
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...

S&P 5005,099.96+51.54(+1.02%)

Dow Jones38,239.66+153.86(+0.40%)

Nasdaq15,927.90+316.14(+2.03%)

Russell 20002,002.00+20.88(+1.05%)

Petróleo83.66+0.09(+0.11%)

Oro2,349.60+7.10(+0.30%)

Noble Corporation plc (NE)

S&P 500
5,099.96
+51.54(+1.02%)

Dow Jones
38,239.66
+153.86(+0.40%)

Nasdaq
15,927.90
+316.14(+2.03%)

Russell 2000
2,002.00
+20.88(+1.05%)

Petróleo
83.66
+0.09(+0.11%)

Oro
2,349.60
+7.10(+0.30%)