La bourse est fermée

Frank's International N.V. (FI)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
1,66000,0000 (0,00 %)
À la clôture : 4:00PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 sept. 20201,70001,70001,60001,66001,66001 364 100
24 sept. 20201,66001,74001,58001,66001,66001 489 700
23 sept. 20201,87001,93001,59001,67001,67002 125 300
22 sept. 20202,08002,09001,95001,98001,98001 163 800
21 sept. 20202,28002,28002,00002,06002,06001 831 600
18 sept. 20202,66002,68002,36002,38002,38005 113 000
17 sept. 20202,55002,70002,54002,64002,64002 174 600
16 sept. 20202,54002,71002,36002,54002,54004 336 100
15 sept. 20202,12002,44002,06002,38002,38003 142 400
14 sept. 20202,00002,24001,99002,05002,05002 356 600
11 sept. 20202,04002,04001,93001,98001,9800687 700
10 sept. 20202,20002,21002,02002,04002,0400517 800
09 sept. 20202,26002,33002,18002,20002,2000780 600
08 sept. 20202,43002,43002,21002,25002,2500710 100
04 sept. 20202,46002,54002,41002,42002,4200623 100
03 sept. 20202,40002,44002,36002,40002,4000679 600
02 sept. 20202,35002,41002,32002,38002,3800858 200
01 sept. 20202,31002,39002,28002,38002,3800753 100
31 août 20202,40002,41002,31002,31002,3100501 000
28 août 20202,36002,41002,33002,40002,4000349 500
27 août 20202,33002,36002,30002,33002,3300403 700
26 août 20202,38002,39002,27002,31002,3100446 300
25 août 20202,51002,51002,35002,39002,3900350 100
24 août 20202,37002,48002,33002,46002,4600358 600
21 août 20202,38002,39002,28002,33002,3300489 400
20 août 20202,36002,41002,29002,40002,4000579 900
19 août 20202,40002,45002,35002,42002,4200802 900
18 août 20202,54002,55002,37002,40002,4000416 600
17 août 20202,61002,62002,47002,53002,5300337 400
14 août 20202,52002,68002,52002,61002,6100362 400
13 août 20202,72002,72002,54002,56002,5600346 900
12 août 20202,91002,91002,69002,74002,7400455 800
11 août 20202,85003,00002,77002,79002,7900473 000
10 août 20202,71002,89002,68002,82002,8200567 100
07 août 20202,46002,71002,46002,68002,6800742 100
06 août 20202,66002,66002,40002,50002,5000549 300
05 août 20202,47002,67002,43002,64002,6400787 900
04 août 20202,35002,43002,25002,40002,4000603 600
03 août 20202,26002,41002,24002,38002,3800618 900
31 juil. 20202,25002,30002,22002,28002,2800702 400
30 juil. 20202,25002,29002,15002,27002,2700563 400
29 juil. 20202,14002,33002,13002,31002,3100903 500
28 juil. 20202,15002,21002,11002,13002,1300614 400
27 juil. 20202,25002,25002,15002,17002,1700644 700
24 juil. 20202,21002,27002,16002,21002,21001 242 400
23 juil. 20202,06002,29002,06002,22002,22001 350 500
22 juil. 20202,07002,18002,00002,02002,02001 904 200
21 juil. 20202,10002,30002,06002,06002,06001 524 900
20 juil. 20202,10002,12002,00002,00002,0000498 900
17 juil. 20202,04002,16002,04002,04002,0400659 200
16 juil. 20202,20002,24002,04002,04002,0400623 200
15 juil. 20202,17002,27002,11002,21002,21001 528 600
14 juil. 20202,09002,15002,02002,12002,1200356 600
13 juil. 20202,14002,20002,07002,09002,0900623 700
10 juil. 20201,99002,10001,99002,10002,1000535 100
09 juil. 20202,06002,12001,98001,99001,9900546 300
08 juil. 20202,10002,15002,02002,08002,0800531 100
07 juil. 20202,17002,19002,10002,10002,1000382 700
06 juil. 20202,20002,24002,12002,23002,2300478 800
02 juil. 20202,24002,24002,11002,13002,1300602 000
01 juil. 20202,24002,33002,15002,16002,1600729 700
30 juin 20202,09002,26002,04002,23002,2300734 100
29 juin 20202,12002,14002,03002,09002,0900453 100
26 juin 20202,20002,21001,98002,02002,02005 617 900
25 juin 20202,04002,18002,02002,15002,15001 037 600
24 juin 20202,21002,23002,04002,08002,0800910 700
23 juin 20202,36002,36002,19002,21002,2100640 100
22 juin 20202,24002,35002,17002,26002,2600583 100
19 juin 20202,22002,25002,12002,25002,25002 285 900
18 juin 20202,18002,27002,10002,17002,1700631 600
17 juin 20202,31002,35002,17002,18002,1800512 600
16 juin 20202,45002,59002,26002,30002,3000954 800
15 juin 20202,27002,42002,21002,33002,3300610 300
12 juin 20202,36002,48002,34002,39002,3900589 600
11 juin 20202,58002,66002,23002,24002,2400624 400
10 juin 20202,82002,93002,75002,83002,8300672 100
09 juin 20202,83002,98002,78002,86002,8600850 400
08 juin 20202,85003,12002,78002,95002,95001 650 700
05 juin 20202,45002,82002,39002,77002,77001 909 500
04 juin 20202,10002,37002,09002,28002,28002 508 600
03 juin 20202,23002,25002,12002,13002,13001 179 900
02 juin 20202,20002,24002,11002,12002,12001 128 600
01 juin 20202,25002,31002,15002,20002,2000408 900
29 mai 20202,32002,39002,15002,25002,2500747 000
28 mai 20202,40002,56002,19002,40002,40001 105 700
27 mai 20202,07002,41001,98002,40002,40001 147 500
26 mai 20201,93002,03001,89001,99001,99001 254 400
22 mai 20202,02002,02001,84001,86001,8600915 800
21 mai 20202,05002,09001,94001,95001,9500578 000
20 mai 20202,07002,07002,02002,04002,0400577 800
19 mai 20202,11002,13001,96001,98001,9800500 400
18 mai 20202,04002,21002,03002,18002,1800738 300
15 mai 20202,01002,01001,91001,95001,9500321 500
14 mai 20202,01002,03001,85001,94001,9400549 500
13 mai 20202,09002,13002,05002,06002,06001 001 700
12 mai 20202,25002,30002,05002,15002,1500830 800
11 mai 20202,08002,33002,05002,29002,2900609 400
08 mai 20202,20002,27002,13002,14002,1400457 900
07 mai 20202,16002,20002,07002,15002,1500366 600
06 mai 20202,15002,24002,04002,12002,1200409 300
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté en fonction des dividendes et des fractionnements.
Chargement de données supplémentaires...
En utilisant Yahoo vous acceptez les cookies de Yahoo/ses partenaires aux fins de personnalisation et autres usages