Marchés français ouverture 4 h 45 min

National Fuel Gas Company (NFG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
68,42-0,60 (-0,87 %)
À la clôture : 04:00PM EDT
68,42 +0,01 (+0,01 %)
Échanges après Bourse : 04:02PM EDT
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USD
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
18 mai 202269,7469,8367,7668,4268,42535 700
17 mai 202268,0469,1166,5869,0269,02500 000
16 mai 202267,2068,4067,0867,7967,79506 300
13 mai 202267,7467,9766,5867,2367,23430 200
12 mai 202267,3467,6365,9467,5867,58458 500
11 mai 202267,3468,9466,5367,5867,58653 600
10 mai 202267,6368,8165,9766,4466,44603 900
09 mai 202269,3069,6666,9467,2667,26636 100
06 mai 202270,2971,3968,6069,9869,98607 800
05 mai 202273,1873,2670,6771,3171,31474 900
04 mai 202272,0073,4871,1973,2473,24547 700
03 mai 202269,9371,9369,9371,3671,36568 900
02 mai 202270,4471,1368,3469,6669,66753 500
29 avr. 202271,4971,7669,9970,1370,132 428 300
28 avr. 202270,7571,5969,3471,2871,28594 200
27 avr. 202270,7271,3269,3470,3270,32587 600
26 avr. 202271,6171,7270,3170,3470,34524 900
25 avr. 202271,6271,6369,3471,4971,49684 200
22 avr. 202272,7573,1171,6972,0972,09431 100
21 avr. 202273,3474,1972,3272,6672,66619 100
20 avr. 202274,0074,0073,1073,4573,45559 400
19 avr. 202273,0374,3273,0073,4373,43487 800
18 avr. 202271,9173,2471,7573,2173,21578 400
14 avr. 202270,0771,6069,8371,5371,53653 400
13 avr. 202270,0070,6568,4869,7969,79416 800
12 avr. 202270,5471,4669,3469,4769,47549 900
11 avr. 202270,4770,6368,7470,1170,11538 900
08 avr. 202270,3470,5969,5970,2870,28671 900
07 avr. 202270,3870,6869,4270,2870,28440 700
06 avr. 202269,8270,5669,2770,0870,08546 800
05 avr. 202269,7370,1869,0769,3469,34486 900
04 avr. 202271,0271,2068,5768,9768,97560 400
01 avr. 202269,0171,1068,8570,9670,96848 300
31 mars 202268,7970,0168,6868,7068,70471 100
30 mars 202268,8269,2868,2569,2369,23465 200
30 mars 20220.455 Dividende
29 mars 202268,8669,2568,1269,1468,68467 500
28 mars 202268,2569,9867,9669,2868,821 307 100
25 mars 202265,6268,6865,6268,5968,14585 900
24 mars 202265,4166,2564,8065,5265,09350 400
23 mars 202265,2966,2464,8065,2564,82306 000
22 mars 202266,2966,2964,4165,3264,89732 500
21 mars 202266,6767,4966,2266,3665,92609 100
18 mars 202266,3166,5865,6866,2165,771 360 900
17 mars 202267,3067,7266,4066,6866,24443 100
16 mars 202266,1267,3065,8267,2066,76750 900
15 mars 202264,2166,3264,1366,3165,87556 700
14 mars 202266,8667,5163,9364,7664,33657 600
11 mars 202267,6468,2066,6566,8966,45397 900
10 mars 202266,2267,7166,1167,5567,11426 200
09 mars 202266,0766,6965,6466,1065,67547 100
08 mars 202267,5867,5864,9365,5765,14591 700
07 mars 202265,4767,2465,0066,7366,29741 800
04 mars 202264,3265,7764,1165,3964,96685 100
03 mars 202263,9865,0963,7964,3363,91530 400
02 mars 202263,2664,9263,0764,3363,91440 500
01 mars 202262,5863,4562,2862,8962,48827 200
28 févr. 202260,6762,3860,6762,2461,83613 400
25 févr. 202260,0161,5959,9261,4361,03385 400
24 févr. 202259,4859,7958,1259,5259,13534 400
23 févr. 202259,7260,2759,1459,2458,85424 200
22 févr. 202260,4060,6358,9059,1958,80399 900
18 févr. 202260,8261,0159,1759,6859,29614 600
17 févr. 202261,0961,5260,5660,9960,59405 600
16 févr. 202261,4062,0560,8161,0960,69388 200
15 févr. 202260,9461,6760,8561,1760,77376 600
14 févr. 202261,3361,3359,9860,9460,54828 000
11 févr. 202260,5761,6860,5061,4461,04604 600
10 févr. 202259,9260,9459,5560,2359,83513 000
09 févr. 202259,5960,8559,5960,3059,90396 700
08 févr. 202260,0660,0858,2859,8459,45579 800
07 févr. 202259,3760,0958,7459,5259,13573 900
04 févr. 202261,6362,8259,0559,2158,82952 700
03 févr. 202261,6261,9060,7761,4661,06626 100
02 févr. 202262,1162,4961,4662,3061,89536 200
01 févr. 202260,3862,3360,3862,1161,70544 800
31 janv. 202259,7860,9259,3560,7360,331 834 300
28 janv. 202259,9260,3458,9160,1059,70531 900
27 janv. 202260,0860,6059,2959,7659,37469 400
26 janv. 202259,8160,7358,7759,4059,01580 100
25 janv. 202259,6760,0958,8359,5659,17722 900
24 janv. 202259,1360,4358,5060,1859,78657 200
21 janv. 202260,2160,4058,6759,1358,74487 400
20 janv. 202261,0661,7260,2960,3659,96399 100
19 janv. 202263,4363,4361,1861,2660,86492 800
18 janv. 202264,0064,0362,4163,1162,69273 500
14 janv. 202262,5864,0962,1063,9763,55411 800
13 janv. 202262,7963,5862,3762,5862,17297 500
12 janv. 202263,6663,9062,7863,2862,86340 500
11 janv. 202263,1063,4762,1063,4663,04499 600
10 janv. 202264,8264,9562,4762,7662,35587 400
07 janv. 202264,1365,1263,3764,8264,39571 700
06 janv. 202265,2365,2363,7964,1263,70372 100
05 janv. 202265,2865,9564,5864,6364,20469 900
04 janv. 202264,2065,9564,2064,9764,54385 300
03 janv. 202263,8464,1663,1563,9663,54347 900
31 déc. 202163,8964,2763,5363,9463,52167 200
30 déc. 202164,2364,4263,4963,7763,35237 500
30 déc. 20210.455 Dividende
29 déc. 202164,3064,6563,5964,4963,61240 400
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...