Marchés français ouverture 3 h 17 min

National Fuel Gas Company (NFG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
56,97+0,31 (+0,54 %)
À la clôture : 04:00PM EDT
57,41 +0,44 (+0,77 %)
Échanges après Bourse : 05:48PM EDT
Durée:
30 mars 2022 - 30 mars 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 mars 202357,1357,4156,6256,9756,97232 000
29 mars 202357,0657,2856,9457,1457,14329 200
28 mars 202356,0757,0156,0756,7256,72233 100
27 mars 202356,2256,8255,6756,2656,26386 900
24 mars 202354,4055,7354,2055,6955,69286 700
23 mars 202354,8955,8854,3154,6854,68465 900
22 mars 202356,4756,5054,6454,6454,64393 000
21 mars 202356,2856,6855,9256,4956,49395 100
20 mars 202355,1756,5755,1455,9755,97423 300
17 mars 202355,7555,8554,3754,8954,891 696 100
16 mars 202354,3255,8953,9455,8055,80544 800
15 mars 202354,9855,4754,0654,9154,91606 800
14 mars 202356,0856,3754,9555,6855,68644 700
13 mars 202354,7056,3454,0955,3955,39644 800
10 mars 202356,2956,3355,0655,3455,34493 700
09 mars 202358,1058,4556,8856,9356,93364 800
08 mars 202357,9358,5557,6057,9757,97345 900
07 mars 202358,2658,5057,7658,0558,05453 400
06 mars 202358,5158,7457,8758,1458,14615 600
03 mars 202358,0459,0857,8158,7958,79440 800
02 mars 202357,3858,1257,0858,0958,09324 600
01 mars 202357,0057,6356,9157,4157,41512 600
28 févr. 202357,7558,4757,2757,2857,28815 600
27 févr. 202358,3658,9157,7357,7857,78580 300
24 févr. 202357,5158,4657,2858,0058,00565 300
23 févr. 202357,7157,9657,2257,6757,67413 500
22 févr. 202356,2558,0256,2457,3357,33568 500
21 févr. 202357,7657,8956,2156,3156,31680 100
17 févr. 202358,0658,4357,4258,2158,21612 200
16 févr. 202358,4459,2858,0658,3158,31568 700
15 févr. 202358,1858,8757,5858,7858,78351 200
14 févr. 202358,7759,2458,1658,4958,49400 100
13 févr. 202358,3458,9058,2258,7958,79321 200
10 févr. 202357,9558,7457,8958,5858,58362 300
09 févr. 202358,4558,7257,4957,5357,53514 900
08 févr. 202358,7659,2157,7258,2158,21493 500
07 févr. 202358,7258,8757,5658,8658,86576 700
06 févr. 202358,7159,3657,4158,4858,48663 600
03 févr. 202357,9460,8157,5859,6859,681 254 600
02 févr. 202357,6258,6257,3157,9857,98669 600
01 févr. 202357,6257,8556,6057,1857,18700 100
31 janv. 202356,9158,0656,5358,0658,061 919 700
30 janv. 202356,9057,6356,6656,7756,77567 500
27 janv. 202357,4157,7356,9257,1257,12550 400
26 janv. 202357,8257,9956,4757,4157,41663 000
25 janv. 202358,7258,7957,5357,7757,77602 600
24 janv. 202359,4059,5858,4059,1959,19503 600
23 janv. 202359,2459,6658,8959,3559,35474 600
20 janv. 202358,8859,0457,6058,8858,88510 600
19 janv. 202358,3258,9658,2258,7958,79645 800
18 janv. 202360,4660,9758,3958,4058,40552 000
17 janv. 202361,3062,0360,2960,4060,40642 600
13 janv. 202361,3961,8960,9361,8061,80310 600
12 janv. 202361,3961,9061,0861,6961,69374 200
11 janv. 202361,1761,6560,3261,1061,10444 900
10 janv. 202360,6160,8959,3360,8760,87634 400
09 janv. 202361,0061,7760,4860,5360,53505 100
06 janv. 202360,7461,4860,1860,5060,50748 300
05 janv. 202361,0361,2459,9360,2660,26692 900
04 janv. 202360,5261,8960,1461,4661,46626 100
03 janv. 202362,9263,7659,5060,4860,48936 500
30 déc. 202263,9464,1862,9263,3063,30453 900
29 déc. 202263,4764,2263,1664,0564,05417 000
29 déc. 20220.475 Dividende
28 déc. 202265,1665,5464,0164,0463,56336 200
27 déc. 202265,5265,6365,0165,2064,72309 300
23 déc. 202264,0065,1863,8565,1764,69279 500
22 déc. 202264,3764,3962,6363,8163,34365 600
21 déc. 202263,8564,7063,8064,6764,19430 700
20 déc. 202262,4263,5262,3463,2562,78339 900
19 déc. 202262,9163,2562,1062,5762,11355 800
16 déc. 202263,1863,3962,4162,8062,331 141 500
15 déc. 202264,2564,5863,8563,9363,46312 600
14 déc. 202265,1165,7564,4364,7064,22349 600
13 déc. 202265,7666,6164,8964,9364,45552 500
12 déc. 202263,8064,7863,1064,6564,17357 900
09 déc. 202262,7763,4862,5463,0762,60468 600
08 déc. 202263,0263,3262,3662,7962,32442 500
07 déc. 202262,5462,9662,0962,6862,22626 500
06 déc. 202263,0363,4861,8962,4561,99614 200
05 déc. 202264,3464,4362,5962,9762,50518 800
02 déc. 202264,4464,8463,8364,1963,71467 200
01 déc. 202266,8166,8465,0165,1864,70330 600
30 nov. 202265,0566,2864,2066,2365,74505 200
29 nov. 202264,3565,1064,0964,8664,38286 200
28 nov. 202264,7865,2264,2364,4864,00376 100
25 nov. 202265,5665,9465,2565,8065,31129 200
23 nov. 202265,0865,4464,7865,1564,67305 400
22 nov. 202264,5765,7064,5165,5465,05461 600
21 nov. 202263,5864,4563,2364,1563,67317 900
18 nov. 202263,2463,8962,5063,8463,37377 000
17 nov. 202262,7563,0862,1062,8962,42295 700
16 nov. 202263,6564,5163,3963,4062,93393 800
15 nov. 202264,5764,8063,3863,9363,46508 200
14 nov. 202265,3065,4564,0964,0963,61452 300
11 nov. 202265,2865,8164,4565,2864,80399 600
10 nov. 202264,5565,2963,6365,2864,80499 600
09 nov. 202264,3264,6363,0063,0262,55358 600
08 nov. 202264,3365,1463,7064,8464,36560 700
07 nov. 202263,3664,4762,8464,1963,71680 500
*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...