XNYS
Datos históricos de Noble Corporation Plc
Noble Corporation Plc · NE
$42.36
▲ +0.00 (+0.00%)
Última operación · 11/10/2026, 22:43:48 UTC
- Variación en el periodo
- +53.59%
- Máximo
- US$54.98
- 20 de mayo de 2026
- Mínimo
- US$26.73
- 14 de octubre de 2025
- Volumen medio diario
- 1.66 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 42.09 | 42.78 | 41.85 | 42.36 | +0.50% | 662,285.401 |
| 8 oct 2026 | 41.74 | 42.73 | 41.18 | 42.15 | +2.88% | 1.03 M |
| 7 oct 2026 | 41.89 | 42.07 | 40.29 | 40.97 | −1.16% | 1.19 M |
| 6 oct 2026 | 42.31 | 42.51 | 41.01 | 41.45 | −2.59% | 1.26 M |
| 5 oct 2026 | 41.20 | 43.11 | 40.64 | 42.55 | +4.55% | 1.59 M |
| 2 oct 2026 | 41.15 | 41.32 | 40.33 | 40.70 | −2.44% | 1.61 M |
| 1 oct 2026 | 41.67 | 42.32 | 40.72 | 41.72 | −0.05% | 961,484.529 |
| 30 sep 2026 | 42.24 | 42.68 | 41.67 | 41.74 | −0.48% | 1.07 M |
| 29 sep 2026 | 41.68 | 42.43 | 41.35 | 41.94 | −1.57% | 1.15 M |
| 28 sep 2026 | 43.24 | 43.51 | 42.57 | 42.61 | −0.49% | 1.08 M |
| 25 sep 2026 | 43.29 | 44.19 | 42.27 | 42.82 | −2.10% | 957,884.218 |
| 24 sep 2026 | 45.11 | 45.12 | 43.49 | 43.74 | −1.97% | 1.45 M |
| 23 sep 2026 | 45.82 | 45.82 | 44.36 | 44.62 | −0.93% | 747,898.924 |
| 22 sep 2026 | 43.50 | 45.57 | 43.50 | 45.04 | +1.90% | 1.47 M |
| 21 sep 2026 | 44.20 | 44.63 | 43.35 | 44.20 | −0.14% | 1.15 M |
| 18 sep 2026 | 43.95 | 44.41 | 43.52 | 44.26 | +0.18% | 2.16 M |
| 17 sep 2026 | 44.36 | 44.88 | 44.16 | 44.18 | −0.36% | 765,832.531 |
| 16 sep 2026 | 46.16 | 46.56 | 43.71 | 44.34 | −4.75% | 1 M |
| 15 sep 2026 | 44.19 | 47.20 | 43.99 | 46.55 | +6.08% | 1.73 M |
| 14 sep 2026 | 45.19 | 45.26 | 43.53 | 43.88 | −3.09% | 962,464.061 |
| 11 sep 2026 | 45.36 | 46.15 | 44.69 | 45.28 | −1.01% | 1.28 M |
| 10 sep 2026 | 46.24 | 46.24 | 44.97 | 45.74 | +0.62% | 798,059.271 |
| 9 sep 2026 | 46.58 | 46.86 | 45.03 | 45.46 | −0.94% | 1.29 M |
| 8 sep 2026 | 46.32 | 46.97 | 45.62 | 45.89 | +0.61% | 1.55 M |
| 4 sep 2026 | 47.06 | 47.06 | 45.28 | 45.61 | −2.10% | 1.13 M |
| 3 sep 2026 | 47.65 | 47.99 | 46.58 | 46.59 | −3.10% | 1.28 M |
| 2 sep 2026 | 46.37 | 48.51 | 45.79 | 48.08 | +3.18% | 1.03 M |
| 1 sep 2026 | 46.59 | 46.80 | 46.00 | 46.60 | +1.68% | 1.12 M |
| 31 ago 2026 | 46.69 | 47.10 | 45.63 | 45.83 | +0.15% | 958,435.859 |
| 28 ago 2026 | 46.63 | 46.74 | 45.28 | 45.76 | −2.10% | 880,787.946 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.