XNYS
Datos históricos de NOV Inc.
NOV Inc. · NOV
$19.05
▲ +0.08 (+0.42%)
Última operación · 10/10/2026, 18:36:40 UTC
- Variación en el periodo
- +54.1%
- Máximo
- US$21.93
- 9 de septiembre de 2026
- Mínimo
- US$12.29
- 10 de octubre de 2025
- Volumen medio diario
- 4.21 M
Del 10 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 | 19.05 | 19.10 | 18.90 | 18.97 | −0.11% | 1.94 M |
| 8 oct 2026 | 18.82 | 19.05 | 18.65 | 18.99 | +1.99% | 3.59 M |
| 7 oct 2026 | 19.00 | 19.00 | 18.42 | 18.62 | −2.00% | 4.24 M |
| 6 oct 2026 | 19.60 | 19.63 | 19.00 | 19.00 | −2.61% | 2.75 M |
| 5 oct 2026 | 18.83 | 19.76 | 18.79 | 19.51 | +3.78% | 4.45 M |
| 2 oct 2026 | 18.73 | 19.17 | 18.70 | 18.80 | −0.58% | 3.14 M |
| 1 oct 2026 | 18.58 | 18.97 | 18.46 | 18.91 | +0.96% | 3.71 M |
| 30 sep 2026 | 18.90 | 18.90 | 18.52 | 18.73 | −1.32% | 3.67 M |
| 29 sep 2026 | 19.20 | 19.22 | 18.88 | 18.98 | −2.67% | 3.78 M |
| 28 sep 2026 | 19.97 | 19.97 | 19.43 | 19.50 | −1.81% | 4.07 M |
| 25 sep 2026 | 19.80 | 20.13 | 19.61 | 19.86 | −0.20% | 2.82 M |
| 24 sep 2026 | 20.48 | 20.54 | 19.86 | 19.90 | −1.87% | 3.29 M |
| 23 sep 2026 | 20.28 | 20.62 | 20.06 | 20.28 | +0.50% | 1.89 M |
| 22 sep 2026 | 19.92 | 20.61 | 19.81 | 20.18 | +0.15% | 2.81 M |
| 21 sep 2026 | 20.05 | 20.34 | 19.73 | 20.15 | +0.40% | 2.62 M |
| 18 sep 2026 | 20.32 | 20.51 | 19.95 | 20.07 | −2.24% | 9.07 M |
| 17 sep 2026 | 20.60 | 20.70 | 20.32 | 20.53 | −0.10% | 2.52 M |
| 16 sep 2026 | 20.90 | 21.01 | 20.32 | 20.55 | −2.00% | 2.39 M |
| 15 sep 2026 | 20.73 | 21.08 | 20.65 | 20.97 | +2.09% | 3 M |
| 14 sep 2026 | 21.05 | 21.07 | 20.23 | 20.54 | −2.65% | 3.44 M |
| 11 sep 2026 | 21.39 | 21.55 | 20.78 | 21.10 | −1.03% | 3.39 M |
| 10 sep 2026 | 21.67 | 21.67 | 20.88 | 21.32 | −0.93% | 2.92 M |
| 9 sep 2026 | 21.55 | 21.93 | 21.28 | 21.52 | +0.61% | 2.44 M |
| 8 sep 2026 | 21.69 | 21.85 | 21.34 | 21.39 | 0.00% | 2.63 M |
| 4 sep 2026 | 21.37 | 21.41 | 21.10 | 21.39 | −0.47% | 1.82 M |
| 3 sep 2026 | 21.74 | 21.86 | 21.31 | 21.49 | −1.01% | 2.22 M |
| 2 sep 2026 | 21.19 | 21.83 | 21.16 | 21.71 | +1.64% | 2.31 M |
| 1 sep 2026 | 21.58 | 21.74 | 21.21 | 21.36 | +0.33% | 2.51 M |
| 31 ago 2026 | 21.29 | 21.68 | 20.99 | 21.29 | +1.43% | 2.8 M |
| 28 ago 2026 | 20.85 | 21.05 | 20.48 | 20.99 | +1.11% | 2.92 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.