Marchés français ouverture 2 h 34 min

National Fuel Gas Company (NFG)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
58,06+1,29 (+2,27 %)
À la clôture : 04:00PM EST
58,06 0,00 (0,00 %)
Échanges après Bourse : 06:28PM EST
Durée:
01 févr. 2022 - 01 févr. 2023
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
31 janv. 202356,9158,0656,5358,0658,061 912 224
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
04 nov. 202264,7464,7761,8463,3562,88718 400
03 nov. 202265,4465,6064,4964,8364,35465 700
02 nov. 202267,2968,1266,1466,3265,83319 700
01 nov. 202267,9868,2267,2667,3766,87364 300
31 oct. 202267,1167,9167,0067,4966,99697 300
28 oct. 202266,3167,4065,8667,1466,64329 100
27 oct. 202266,3967,0665,7466,0565,56431 500
26 oct. 202266,3066,4265,6465,6865,19354 700
25 oct. 202264,7066,1864,3165,9265,43488 900
24 oct. 202265,1865,7664,8464,9864,50436 100
21 oct. 202264,5765,2263,5965,0164,53306 000
20 oct. 202265,6265,6864,2064,4363,95460 600
19 oct. 202264,5165,6764,5065,2564,77474 100
18 oct. 202264,4565,0563,8364,9364,45540 400
17 oct. 202263,4464,3863,4463,6463,17417 000
14 oct. 202264,3064,8862,9263,0962,62542 300
13 oct. 202261,0064,3660,7164,1663,68436 600
12 oct. 202262,5562,7961,2061,7861,32537 800
11 oct. 202261,9663,4661,8762,9562,48676 600
10 oct. 202263,0763,6862,2762,3861,92303 900
07 oct. 202263,7063,9062,1162,5962,13433 400
06 oct. 202264,8665,6363,5363,7563,28573 300
05 oct. 202265,2965,8264,3365,1764,69553 400
04 oct. 202264,4065,8364,3065,8265,33491 800
03 oct. 202262,6663,9362,6563,7863,31686 900
30 sept. 202262,4062,7261,4861,5561,09442 900
29 sept. 202262,6562,6660,8362,4061,94607 200
29 sept. 20220.475 Dividende
28 sept. 202262,6264,0761,9063,6962,75675 000
27 sept. 202263,5863,6161,2261,7260,81730 900
26 sept. 202264,0664,4962,5962,9962,06664 400
23 sept. 202266,3466,5264,3264,5563,59716 300
22 sept. 202268,3368,4767,2067,5266,52546 700
21 sept. 202270,2670,6568,0568,1267,11541 200
20 sept. 202270,3070,3168,8769,5668,53501 800
19 sept. 202268,3670,8168,2370,6369,58519 000
16 sept. 202270,6070,6068,1868,8867,861 247 000
15 sept. 202270,9872,2470,6570,8469,79681 000
14 sept. 202269,7671,5769,5471,1370,08474 600
13 sept. 202270,6571,2768,8269,2868,25461 000
12 sept. 202271,3171,7970,7871,3270,26513 700
*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...