Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne NOV.US
19.01+0.13(+0.69%)(czas lokalny: 28.06.2024 16:00)NOV Inc
WERSJA BETA
New York Stock Exchange Inc
Biznesradar bez reklam? Sprawdź BR Plus
Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
---|---|---|---|---|---|---|
28.06.2024 | 19.13 | 19.16 | 18.82 | 19.01 | 4 077 701 | 0 |
27.06.2024 | 18.96 | 18.96 | 18.75 | 18.88 | 2 458 997 | 0 |
26.06.2024 | 18.76 | 18.86 | 18.54 | 18.85 | 2 551 625 | 0 |
25.06.2024 | 18.45 | 18.91 | 18.43 | 18.88 | 2 522 315 | 0 |
24.06.2024 | 18.08 | 18.73 | 18.07 | 18.58 | 2 158 654 | 0 |
21.06.2024 | 18.24 | 18.24 | 17.84 | 18.01 | 4 882 174 | 0 |
20.06.2024 | 18.19 | 18.32 | 18.14 | 18.16 | 2 105 189 | 0 |
18.06.2024 | 18.14 | 18.15 | 18.15 | 18.15 | 2 784 608 | 0 |
17.06.2024 | 17.51 | 18.12 | 17.47 | 18.11 | 3 655 442 | 0 |
14.06.2024 | 17.69 | 17.74 | 17.22 | 17.50 | 2 326 867 | 0 |
13.06.2024 | 17.92 | 18.13 | 17.41 | 17.90 | 4 574 754 | 0 |
12.06.2024 | 18.14 | 18.25 | 17.90 | 18.06 | 2 899 598 | 0 |
11.06.2024 | 17.39 | 17.89 | 17.26 | 17.83 | 3 746 637 | 0 |
10.06.2024 | 17.41 | 17.77 | 17.33 | 17.61 | 1 826 104 | 0 |
07.06.2024 | 17.24 | 17.57 | 17.15 | 17.32 | 3 175 610 | 0 |
06.06.2024 | 17.29 | 17.47 | 17.18 | 17.40 | 1 400 586 | 0 |
05.06.2024 | 17.44 | 17.59 | 17.26 | 17.32 | 2 176 737 | 0 |
04.06.2024 | 17.58 | 17.60 | 17.20 | 17.28 | 2 715 538 | 0 |
03.06.2024 | 18.81 | 18.82 | 17.65 | 17.75 | 2 725 944 | 0 |
31.05.2024 | 18.35 | 18.84 | 18.28 | 18.82 | 4 204 551 | 0 |
30.05.2024 | 18.08 | 18.35 | 17.97 | 18.33 | 2 290 724 | 0 |
29.05.2024 | 18.39 | 18.47 | 18.04 | 18.11 | 2 066 036 | 0 |
28.05.2024 | 18.37 | 18.73 | 18.26 | 18.55 | 2 516 230 | 0 |
24.05.2024 | 18.37 | 18.24 | 18.24 | 18.24 | 1 706 698 | 0 |
23.05.2024 | 18.26 | 18.45 | 18.05 | 18.25 | 2 993 230 | 0 |
22.05.2024 | 19.01 | 19.09 | 18.06 | 18.24 | 2 433 844 | 0 |
21.05.2024 | 18.96 | 19.38 | 18.93 | 19.11 | 2 982 602 | 0 |
20.05.2024 | 19.15 | 19.34 | 18.89 | 18.98 | 3 079 932 | 0 |
17.05.2024 | 18.90 | 19.10 | 18.71 | 19.06 | 3 911 467 | 0 |
16.05.2024 | 18.93 | 19.20 | 18.82 | 18.89 | 3 451 331 | 0 |
15.05.2024 | 18.96 | 18.98 | 18.53 | 18.85 | 2 264 401 | 0 |
14.05.2024 | 18.83 | 19.02 | 18.69 | 18.90 | 1 840 571 | 0 |
13.05.2024 | 18.93 | 18.99 | 18.70 | 18.76 | 1 760 739 | 0 |
10.05.2024 | 19.26 | 19.30 | 18.84 | 18.84 | 2 444 650 | 0 |
09.05.2024 | 19.03 | 19.22 | 18.92 | 19.13 | 1 629 176 | 0 |
08.05.2024 | 18.78 | 19.09 | 18.71 | 18.92 | 2 092 126 | 0 |
07.05.2024 | 18.86 | 19.18 | 18.79 | 18.96 | 2 440 962 | 0 |
06.05.2024 | 18.78 | 19.08 | 18.75 | 18.90 | 2 457 706 | 0 |
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 |
Biznesradar bez reklam? Sprawdź BR Plus