Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NOV.US
16.89+0.46(+2.80%)(czas lokalny: 19.09.2024 15:59)National Oilwell Varco Inc
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
19.09.2024 | 16.91 | 17.03 | 16.52 | 16.89 | 2 208 717 | 0 |
18.09.2024 | 16.32 | 16.75 | 16.20 | 16.43 | 3 101 076 | 0 |
17.09.2024 | 16.14 | 16.35 | 16.04 | 16.34 | 8 049 639 | 0 |
16.09.2024 | 16.07 | 16.29 | 15.84 | 16.07 | 4 126 479 | 0 |
13.09.2024 | 16.13 | 16.34 | 15.68 | 15.86 | 7 598 500 | 0 |
12.09.2024 | 15.95 | 16.23 | 15.84 | 15.99 | 1 972 344 | 0 |
11.09.2024 | 15.90 | 15.94 | 15.47 | 15.88 | 2 938 696 | 0 |
10.09.2024 | 16.24 | 16.31 | 15.74 | 15.87 | 4 160 614 | 0 |
09.09.2024 | 16.36 | 16.50 | 16.20 | 16.24 | 2 720 409 | 0 |
06.09.2024 | 16.67 | 16.95 | 16.24 | 16.27 | 3 724 200 | 0 |
05.09.2024 | 17.04 | 17.05 | 16.62 | 16.68 | 2 392 373 | 0 |
04.09.2024 | 17.10 | 17.34 | 16.73 | 16.85 | 2 820 951 | 0 |
03.09.2024 | 17.38 | 17.52 | 16.94 | 17.18 | 3 125 818 | 0 |
30.08.2024 | 17.78 | 17.88 | 17.63 | 17.77 | 2 620 000 | 0 |
29.08.2024 | 18.03 | 18.11 | 17.77 | 17.95 | 1 878 500 | 0 |
28.08.2024 | 17.63 | 17.84 | 17.48 | 17.81 | 2 646 200 | 0 |
27.08.2024 | 17.93 | 18.03 | 17.72 | 17.89 | 1 634 100 | 0 |
26.08.2024 | 18.39 | 18.40 | 17.95 | 18.01 | 1 673 700 | 0 |
23.08.2024 | 17.60 | 18.05 | 17.60 | 18.00 | 1 365 700 | 0 |
22.08.2024 | 17.58 | 17.69 | 17.43 | 17.46 | 2 135 900 | 0 |
21.08.2024 | 17.77 | 17.82 | 17.51 | 17.54 | 2 607 900 | 0 |
20.08.2024 | 18.06 | 18.10 | 17.50 | 17.51 | 2 615 700 | 0 |
19.08.2024 | 18.00 | 18.23 | 17.94 | 18.13 | 2 049 000 | 0 |
16.08.2024 | 17.91 | 18.04 | 17.80 | 17.94 | 1 859 800 | 0 |
15.08.2024 | 17.86 | 18.20 | 17.84 | 17.93 | 1 885 100 | 0 |
14.08.2024 | 17.81 | 17.83 | 17.53 | 17.57 | 2 406 100 | 0 |
13.08.2024 | 17.53 | 17.76 | 17.44 | 17.71 | 3 310 100 | 0 |
12.08.2024 | 17.95 | 18.04 | 17.63 | 17.66 | 2 444 600 | 0 |
09.08.2024 | 17.99 | 18.04 | 17.61 | 17.85 | 4 827 700 | 0 |
08.08.2024 | 17.76 | 18.04 | 17.66 | 17.99 | 2 187 300 | 0 |
07.08.2024 | 18.04 | 18.14 | 17.50 | 17.57 | 4 262 800 | 0 |
06.08.2024 | 17.67 | 17.99 | 17.54 | 17.65 | 2 951 900 | 0 |
05.08.2024 | 17.90 | 18.06 | 17.51 | 17.58 | 3 783 700 | 0 |
02.08.2024 | 19.24 | 19.35 | 18.44 | 18.69 | 3 438 100 | 0 |
01.08.2024 | 20.71 | 20.77 | 19.30 | 19.60 | 5 810 200 | 0 |
31.07.2024 | 20.71 | 21.20 | 20.52 | 20.82 | 5 500 400 | 0 |
30.07.2024 | 19.88 | 20.58 | 19.74 | 20.46 | 5 863 600 | 0 |
29.07.2024 | 19.68 | 20.01 | 19.53 | 19.81 | 3 534 700 | 0 |
26.07.2024 | 20.69 | 20.98 | 19.19 | 19.85 | 10 995 000 | 0 |
25.07.2024 | 18.22 | 19.01 | 18.19 | 18.67 | 7 027 200 | 0 |
24.07.2024 | 18.66 | 18.73 | 18.23 | 18.25 | 1 919 200 | 0 |
23.07.2024 | 18.65 | 18.82 | 18.51 | 18.64 | 1 938 300 | 0 |
22.07.2024 | 18.90 | 18.97 | 18.60 | 18.79 | 1 935 900 | 0 |
19.07.2024 | 19.11 | 19.27 | 18.76 | 18.97 | 2 721 500 | 0 |
18.07.2024 | 19.51 | 19.65 | 19.25 | 19.25 | 2 701 200 | 0 |
17.07.2024 | 19.59 | 19.84 | 19.47 | 19.47 | 2 515 500 | 0 |
16.07.2024 | 19.03 | 19.61 | 18.93 | 19.51 | 3 042 600 | 0 |
15.07.2024 | 18.60 | 19.43 | 18.40 | 19.20 | 2 610 100 | 0 |
12.07.2024 | 18.61 | 18.62 | 18.41 | 18.52 | 2 065 500 | 0 |
11.07.2024 | 17.91 | 18.39 | 17.80 | 18.36 | 2 270 200 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus