U.S. markets closed

NOV Inc. (NOV)

NYSE - NYSE Precio retrasado. Divisa en USD.
Añadir a la lista de seguimiento
19.06+0.17 (+0.90%)
Al cierre: 04:00PM EDT
18.99 -0.07 (-0.37%)
Fuera de horario: 06:07PM EDT
Periodo de tiempo:
17 may 2023 - 17 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
17 may 202418.9019.1018.7119.0619.063,273,668
16 may 202418.9319.2018.8218.8918.893,451,300
15 may 202418.9618.9718.5318.8518.852,264,400
14 may 202418.8319.0218.6918.9018.901,841,600
13 may 202418.9318.9918.7018.7618.761,863,500
10 may 202419.2619.3018.8418.8418.842,548,400
09 may 202419.0319.2218.9219.1319.131,629,200
08 may 202418.7819.0918.7118.9218.922,092,100
07 may 202418.9019.1818.7918.9618.962,441,000
06 may 202418.7819.0818.7518.9018.902,592,400
03 may 202418.6218.8718.4618.5418.542,101,000
02 may 202418.6418.7518.4218.5618.561,844,300
01 may 202418.4218.6518.2018.3818.382,735,600
30 abr 202419.1419.2018.4718.4918.493,719,400
29 abr 202418.9419.4318.8719.3519.356,027,000
26 abr 202419.0119.8118.2518.8718.878,698,700
25 abr 202418.8419.0218.6118.9518.954,032,900
24 abr 202418.7518.9218.5518.8318.833,232,200
23 abr 202418.4518.8818.3118.8618.863,277,900
22 abr 202418.5818.7918.2018.5918.596,256,800
19 abr 202418.3818.7718.2918.7518.753,187,200
18 abr 202418.6118.8018.3618.5018.502,186,000
17 abr 202418.8119.1118.4518.4718.472,156,400
16 abr 202419.0219.1118.6618.8618.862,101,000
15 abr 202419.6719.8319.1719.1719.172,398,300
12 abr 202420.2720.3019.5319.6319.632,051,400
11 abr 202420.3520.3519.7420.0920.091,462,800
10 abr 202420.0720.4719.9820.2820.282,061,400
09 abr 202420.4820.5220.1220.2520.252,238,600
08 abr 202420.6720.7420.3320.3820.382,109,700
05 abr 202420.0720.6320.0520.5120.514,048,900
04 abr 202420.1920.3219.9320.0620.065,181,800
03 abr 202420.0720.3919.9820.1020.108,840,500
02 abr 202419.9720.1019.5920.0220.023,614,800
01 abr 202419.6420.0119.2319.7019.703,065,700
28 mar 202419.3519.8119.3519.5219.523,475,100
27 mar 202419.0519.2918.9819.2019.203,585,700
26 mar 202419.2819.3519.0319.0519.054,032,300
25 mar 202419.2019.5219.2019.2419.244,626,100
22 mar 202419.3619.4719.0319.1119.113,444,200
21 mar 202419.1919.5919.1719.3519.353,219,700
20 mar 202418.8419.3618.7619.1819.187,578,400
19 mar 202418.5219.0918.4719.0419.044,348,300
18 mar 202418.6618.7718.3818.5718.572,738,000
15 mar 202418.7119.0518.5418.5618.566,657,400
14 mar 202418.5918.8118.5018.6818.683,886,000
13 mar 202418.0018.5917.9818.5018.505,593,100
13 mar 20240.05 Dividendo
12 mar 202417.9517.9717.6717.8917.842,655,400
11 mar 202417.6318.0117.6217.9317.882,767,700
08 mar 202417.6717.7717.4517.6717.622,178,300
07 mar 202417.3717.7517.3217.6717.623,177,300
06 mar 202417.2717.4517.0217.2417.192,877,700
05 mar 202416.8017.1816.8016.9916.944,039,400
04 mar 202417.2217.3316.8516.8716.822,773,600
01 mar 202417.1217.3816.9417.1017.053,721,000
29 feb 202417.0817.2316.8116.9016.853,302,400
28 feb 202417.1017.2216.7916.9216.874,598,300
27 feb 202417.0417.3016.8817.2017.153,365,500
26 feb 202417.1017.3116.7716.9116.862,819,500
23 feb 202417.1617.3616.9717.2317.183,535,800
22 feb 202417.2817.6117.1917.4117.363,314,400
21 feb 202417.1617.4417.1317.2717.222,670,500
20 feb 202417.0817.2216.9317.1317.084,602,700
16 feb 202417.5317.5717.1817.2217.174,343,300
15 feb 202417.3217.6817.3017.5417.496,079,500
14 feb 202417.1917.3317.0617.2817.235,211,100
13 feb 202417.2317.4416.8617.0016.954,212,100
12 feb 202417.3817.7517.3617.4817.435,917,000
09 feb 202417.2117.3617.1317.2017.155,009,500
08 feb 202417.1617.3817.0117.2717.2221,573,100
07 feb 202417.4917.6216.9317.1917.148,064,800
06 feb 202417.3317.6717.1417.5217.476,564,200
05 feb 202417.5517.8117.1117.3117.268,151,000
02 feb 202419.8320.0017.5917.6217.5714,725,500
01 feb 202419.6919.9519.3919.8519.793,998,900
31 ene 202419.9620.0219.4519.5119.464,588,400
30 ene 202419.8520.1919.0419.8419.789,030,700
29 ene 202420.8221.0120.3921.0020.943,914,200
26 ene 202420.9821.2020.6520.9820.924,569,400
25 ene 202421.0521.2320.5720.9820.924,638,000
24 ene 202420.3320.9820.2020.9020.845,340,800
23 ene 202419.9520.3319.8320.1020.042,854,300
22 ene 202419.4720.1119.3819.9719.913,887,000
19 ene 202419.5719.6319.3119.5019.453,111,600
18 ene 202419.1419.5719.0519.4719.422,881,400
17 ene 202419.0119.4118.9519.0819.032,617,200
16 ene 202419.6319.8819.2719.3519.303,809,600
12 ene 202419.9820.1119.6719.9819.925,096,400
11 ene 202419.1719.4818.8519.4519.403,527,400
10 ene 202419.4019.5619.0419.0919.042,962,700
09 ene 202420.1120.2519.3919.5119.463,753,000
08 ene 202420.0520.2119.7120.2120.153,405,300
05 ene 202420.2220.7120.1020.5920.533,637,800
04 ene 202420.4720.6719.9720.0620.002,941,000
03 ene 202420.0020.6219.8820.3220.262,405,800
02 ene 202420.4720.6820.0820.1620.102,189,500
29 dic 202320.4420.4920.2620.2820.221,623,200
28 dic 202320.5620.7220.4420.4820.421,167,600
27 dic 202320.7520.9520.6420.7620.701,451,300
*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...