Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NOV.US
18.54-0.02(-0.11%)(czas lokalny: 03.05.2024 16:00)NOV Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
03.05.2024 | 18.62 | 18.87 | 18.46 | 18.54 | 2 100 995 | 0 |
02.05.2024 | 18.64 | 18.75 | 18.42 | 18.56 | 1 844 328 | 0 |
01.05.2024 | 18.42 | 18.65 | 18.20 | 18.38 | 2 735 614 | 0 |
30.04.2024 | 19.14 | 19.20 | 18.47 | 18.49 | 3 153 868 | 0 |
29.04.2024 | 18.94 | 19.43 | 18.87 | 19.35 | 6 026 995 | 0 |
26.04.2024 | 18.88 | 19.81 | 18.25 | 18.87 | 8 326 523 | 0 |
25.04.2024 | 18.84 | 19.02 | 18.61 | 18.95 | 3 650 906 | 0 |
24.04.2024 | 18.75 | 18.92 | 18.55 | 18.83 | 3 232 151 | 0 |
23.04.2024 | 18.45 | 18.88 | 18.31 | 18.86 | 3 140 424 | 0 |
22.04.2024 | 18.58 | 18.79 | 18.20 | 18.59 | 6 255 680 | 0 |
19.04.2024 | 18.38 | 18.77 | 18.29 | 18.75 | 3 187 096 | 0 |
18.04.2024 | 18.61 | 18.80 | 18.36 | 18.50 | 2 185 983 | 0 |
17.04.2024 | 18.81 | 19.11 | 18.45 | 18.47 | 2 153 748 | 0 |
16.04.2024 | 19.02 | 19.11 | 18.66 | 18.86 | 2 100 934 | 0 |
15.04.2024 | 19.67 | 19.83 | 19.17 | 19.17 | 2 308 026 | 0 |
12.04.2024 | 20.27 | 20.30 | 19.53 | 19.63 | 2 051 353 | 0 |
11.04.2024 | 20.35 | 20.35 | 19.74 | 20.09 | 1 461 083 | 0 |
10.04.2024 | 20.07 | 20.47 | 19.98 | 20.28 | 2 061 363 | 0 |
09.04.2024 | 20.48 | 20.52 | 20.12 | 20.25 | 2 238 558 | 0 |
08.04.2024 | 20.67 | 20.74 | 20.33 | 20.38 | 2 106 995 | 0 |
05.04.2024 | 20.07 | 20.62 | 20.05 | 20.51 | 3 740 519 | 0 |
04.04.2024 | 20.19 | 20.32 | 19.93 | 20.06 | 4 791 087 | 0 |
03.04.2024 | 20.07 | 20.39 | 19.98 | 20.10 | 8 840 235 | 0 |
02.04.2024 | 19.97 | 20.10 | 19.59 | 20.02 | 3 562 527 | 0 |
01.04.2024 | 19.64 | 20.01 | 19.23 | 19.70 | 3 065 399 | 0 |
28.03.2024 | 19.35 | 19.52 | 19.52 | 19.52 | 3 475 140 | 0 |
27.03.2024 | 19.05 | 19.29 | 18.98 | 19.20 | 3 585 723 | 0 |
26.03.2024 | 19.28 | 19.34 | 19.03 | 19.05 | 4 032 230 | 0 |
25.03.2024 | 19.20 | 19.52 | 19.23 | 19.24 | 4 626 046 | 0 |
22.03.2024 | 19.36 | 19.46 | 19.03 | 19.11 | 3 444 154 | 0 |
21.03.2024 | 19.19 | 19.59 | 19.16 | 19.35 | 3 219 690 | 0 |
20.03.2024 | 18.84 | 19.36 | 18.76 | 19.18 | 7 577 261 | 0 |
19.03.2024 | 18.52 | 19.09 | 18.47 | 19.04 | 4 347 935 | 0 |
18.03.2024 | 18.66 | 18.77 | 18.38 | 18.57 | 2 738 047 | 0 |
15.03.2024 | 18.71 | 19.05 | 18.54 | 18.56 | 6 657 403 | 0 |
14.03.2024 | 18.59 | 18.80 | 18.50 | 18.68 | 3 885 708 | 0 |
13.03.2024 | 18.00 | 18.59 | 17.98 | 18.50 | 5 239 511 | 0 |
12.03.2024 | 17.95 | 17.97 | 17.67 | 17.89 | 2 108 725 | 0 |
11.03.2024 | 17.63 | 18.01 | 17.62 | 17.93 | 2 686 301 | 0 |
08.03.2024 | 17.67 | 17.77 | 17.45 | 17.67 | 2 177 789 | 0 |
07.03.2024 | 17.37 | 17.75 | 17.32 | 17.67 | 3 001 591 | 0 |
06.03.2024 | 17.27 | 17.45 | 17.02 | 17.24 | 2 510 653 | 0 |
05.03.2024 | 16.82 | 17.18 | 16.80 | 16.99 | 3 942 774 | 0 |
04.03.2024 | 17.22 | 17.33 | 16.85 | 16.87 | 2 342 464 | 0 |
01.03.2024 | 17.11 | 17.38 | 16.94 | 17.10 | 3 720 952 | 0 |
29.02.2024 | 17.08 | 17.23 | 16.80 | 16.90 | 3 236 128 | 0 |
28.02.2024 | 17.10 | 17.22 | 16.79 | 16.92 | 4 591 869 | 0 |
27.02.2024 | 17.07 | 17.30 | 16.88 | 17.20 | 3 365 046 | 0 |
26.02.2024 | 17.10 | 17.31 | 16.77 | 16.91 | 2 669 155 | 0 |
23.02.2024 | 17.16 | 17.36 | 16.97 | 17.23 | 3 352 737 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus