La bourse ferme dans 10 min

National Fuel Gas Company (NFG)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
48,33-0,19 (-0,39 %)
À partir de 11:19AM EST. Marché ouvert.
Durée:
27 févr. 2023 - 27 févr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
27 févr. 202448,8448,9648,2848,3348,3354 211
26 févr. 202448,7548,7648,0648,5248,52448 100
23 févr. 202448,9949,1348,7048,9748,97445 100
22 févr. 202449,0849,6348,5649,2149,212 792 200
21 févr. 202448,7050,0748,5749,6149,611 623 200
20 févr. 202448,0048,9247,9148,5048,501 082 300
16 févr. 202447,5748,2347,1748,0048,00960 900
15 févr. 202446,9147,9746,9147,8547,85482 700
14 févr. 202447,2047,4446,3646,7646,76549 300
13 févr. 202447,9748,2946,5747,0347,03751 700
12 févr. 202447,8148,9247,7348,5348,53627 600
09 févr. 202448,4048,8947,6647,6847,68781 500
08 févr. 202446,1248,8745,3248,7848,781 212 600
07 févr. 202446,3446,5645,6845,8145,81711 400
06 févr. 202445,6546,4145,5346,1246,12547 200
05 févr. 202446,5346,5345,6345,6845,68478 100
02 févr. 202447,1047,3446,4546,8046,80534 700
01 févr. 202447,2547,6647,0047,5047,50516 900
31 janv. 202448,0048,0047,0847,1647,16855 900
30 janv. 202447,5148,1947,3647,8547,85554 700
29 janv. 202447,6547,7747,0247,7347,73497 100
26 janv. 202447,5947,8947,2947,6247,62459 400
25 janv. 202447,3347,5946,9647,4047,40413 700
24 janv. 202447,8747,8946,5846,9246,92537 200
23 janv. 202447,6047,8847,3247,5047,50464 200
22 janv. 202447,8048,2247,4547,6047,60504 900
19 janv. 202447,9547,9547,3947,8047,80372 600
18 janv. 202448,5048,6147,2147,7247,72571 100
17 janv. 202448,7849,1648,2348,6248,62495 200
16 janv. 202449,9750,2548,9749,1549,15416 700
12 janv. 202450,5451,0550,0650,3850,38497 300
11 janv. 202450,4550,4549,6849,8849,88407 100
10 janv. 202450,7051,0150,4450,5950,59461 200
09 janv. 202450,6651,0250,1450,8550,85478 300
08 janv. 202450,1750,9949,9350,9350,93460 400
05 janv. 202450,2450,8649,8550,5850,58757 800
04 janv. 202450,8951,1150,5450,6350,63448 400
03 janv. 202450,7751,1650,3150,6050,60485 900
02 janv. 202450,2251,1850,0150,8150,81375 600
29 déc. 202349,9250,2749,6150,1750,17499 500
28 déc. 202349,6650,1949,6650,1250,12376 700
28 déc. 20230.495 Dividende
27 déc. 202350,8350,8850,0850,2349,74468 800
26 déc. 202350,7951,1950,6050,7050,20354 500
22 déc. 202350,7351,1750,7050,7850,28294 000
21 déc. 202349,9850,5149,9050,4349,93387 700
20 déc. 202351,0951,2649,8349,9149,42712 400
19 déc. 202350,9151,5450,7351,1050,60512 200
18 déc. 202351,0651,1650,7350,8950,39361 100
15 déc. 202351,3451,4050,2650,6050,101 226 600
14 déc. 202351,3552,4451,0751,2850,77511 300
13 déc. 202349,6951,4749,6951,2150,71781 400
12 déc. 202350,4050,4149,7449,7849,29408 600
11 déc. 202350,3551,1650,2150,8450,34416 300
08 déc. 202350,7051,1250,3550,7250,22350 300
07 déc. 202350,2551,0850,1850,6450,14372 100
06 déc. 202350,3850,7349,9250,1449,65411 000
05 déc. 202351,0951,1849,8850,1849,69409 100
04 déc. 202351,0451,7051,0451,4550,94307 400
01 déc. 202350,7351,7750,6851,5151,00316 400
30 nov. 202350,5550,9550,3050,7950,29526 400
29 nov. 202350,8851,0150,2850,4249,92340 700
28 nov. 202351,4251,4250,4650,7650,26312 300
27 nov. 202351,0451,1950,3850,9350,43363 900
24 nov. 202351,2151,5051,0951,2450,7496 500
22 nov. 202350,3451,1449,9051,1150,61244 000
21 nov. 202350,5250,5849,9850,3349,83309 300
20 nov. 202350,9451,1050,4150,7050,20220 800
17 nov. 202351,9051,9051,0351,1750,67345 800
16 nov. 202352,0952,2751,2251,4750,96297 900
15 nov. 202351,8952,7651,8752,0851,57322 900
14 nov. 202351,6652,3651,5752,1551,64235 900
13 nov. 202350,6150,8450,1450,7650,26260 700
10 nov. 202350,6150,6249,8450,6150,11340 600
09 nov. 202350,9751,2350,0450,2649,76284 200
08 nov. 202351,7151,7150,6650,8050,30248 100
07 nov. 202352,2952,2951,7851,9451,43292 400
06 nov. 202354,0254,0952,6452,8252,30423 600
03 nov. 202353,6754,4553,5354,1753,64428 900
02 nov. 202350,1353,3348,6053,0852,56614 500
01 nov. 202350,9551,8050,6451,6851,17370 000
31 oct. 202350,5350,9950,4550,9550,45885 300
30 oct. 202351,4151,8750,0650,5650,06375 800
27 oct. 202351,9051,9851,0051,3250,81335 200
26 oct. 202352,2852,7351,8552,1151,60460 300
25 oct. 202352,5152,9152,3252,4151,89301 700
24 oct. 202352,6553,0852,5052,7952,27385 700
23 oct. 202352,7253,1852,3152,3251,80327 200
20 oct. 202354,1354,2053,2753,2952,76286 300
19 oct. 202354,4554,8253,7353,9753,44408 700
18 oct. 202355,3855,4454,4054,4153,87420 400
17 oct. 202354,0455,5754,0455,4754,92618 700
16 oct. 202354,3754,6954,1654,3653,82321 800
13 oct. 202354,6654,6653,8153,9153,38415 600
12 oct. 202354,4554,6153,7054,1853,65300 200
11 oct. 202354,0054,4053,6754,2753,74418 000
10 oct. 202353,8354,2153,6354,1253,59515 900
09 oct. 202352,2453,8752,2453,7453,21371 000
06 oct. 202350,8952,1250,5951,9251,41577 900
05 oct. 202350,0551,3149,9851,1150,61460 600
*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...