La bourse est fermée

NiSource Inc. (NI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
27,86-0,04 (-0,14 %)
À la clôture : 04:00PM EDT
27,86 0,00 (0,00 %)
Échanges après Bourse : 05:14PM EDT
Durée:
30 avr. 2023 - 30 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
30 avr. 202427,6728,0227,4627,8627,863 610 595
29 avr. 202427,8628,0327,7427,9027,902 797 500
29 avr. 20240.265 Dividende
26 avr. 202428,1028,2127,9227,9427,684 606 900
25 avr. 202428,1628,2527,8228,1027,834 203 900
24 avr. 202427,7228,2227,5428,1827,915 601 100
23 avr. 202427,8628,0927,7127,9327,672 637 100
22 avr. 202427,5728,0227,4727,9127,653 159 000
19 avr. 202427,5127,8127,4627,5827,325 768 000
18 avr. 202427,3327,4627,0527,4027,143 492 500
17 avr. 202426,7927,2326,7027,1526,893 319 600
16 avr. 202426,8026,8026,2626,5626,313 210 800
15 avr. 202427,2327,3226,6826,8226,573 328 000
12 avr. 202427,3327,4927,0027,0726,813 484 200
11 avr. 202427,4527,4527,0327,2526,996 434 400
10 avr. 202427,1327,3326,9527,3027,044 740 500
09 avr. 202427,5427,6827,4927,6427,383 359 800
08 avr. 202427,2627,5727,2027,4527,192 423 600
05 avr. 202426,9827,2926,9127,1926,932 747 400
04 avr. 202427,5527,5626,9627,1726,913 972 600
03 avr. 202427,4627,5727,2927,3427,082 334 500
02 avr. 202427,4227,7527,3927,5027,242 579 500
01 avr. 202427,7027,7027,3327,4827,222 170 300
28 mars 202427,5027,7227,3927,6627,404 883 300
27 mars 202427,1427,4927,1127,4627,203 767 700
26 mars 202427,1627,1926,8826,9726,714 876 300
25 mars 202427,2227,2426,9627,1526,893 586 300
22 mars 202427,2527,3126,9527,1026,843 377 800
21 mars 202426,9527,1926,8627,1026,843 607 500
20 mars 202426,7627,0226,6726,8626,613 702 800
19 mars 202426,7426,9226,5826,8426,593 952 400
18 mars 202426,4926,8126,4426,6526,403 648 000
15 mars 202426,3626,6526,3626,5026,258 671 300
14 mars 202426,5426,6626,0426,3626,115 978 300
13 mars 202426,9327,0726,6526,6526,404 579 600
12 mars 202426,9127,0426,5926,8226,574 192 100
11 mars 202427,0027,2726,8627,0826,823 433 200
08 mars 202427,0727,1326,7727,0126,754 424 900
07 mars 202427,0327,1126,8726,9726,713 389 300
06 mars 202426,7726,9626,7226,8726,624 282 200
05 mars 202426,7427,0226,4826,5926,345 034 700
04 mars 202425,9826,6925,9826,6126,363 933 600
01 mars 202426,0026,2125,7126,1325,888 293 000
29 févr. 202426,0026,2025,8026,0625,819 693 700
28 févr. 202426,0126,0925,8225,8525,604 432 500
27 févr. 202425,8626,0325,6726,0225,773 016 200
26 févr. 202425,9826,0425,5925,7125,473 487 400
23 févr. 202426,1026,4426,0626,1225,876 535 800
22 févr. 202426,0826,2325,8926,0425,799 624 800
21 févr. 202426,0126,3625,4526,2526,006 491 900
20 févr. 202425,9026,3125,8626,0225,776 302 900
16 févr. 202425,8926,0825,7325,9025,653 425 400
15 févr. 202425,5225,9825,4925,9725,725 377 100
14 févr. 202425,3225,4725,1325,3825,143 206 900
13 févr. 202425,4525,5524,8025,2825,043 786 300
12 févr. 202425,2725,6825,2125,6325,393 312 300
09 févr. 202424,9825,2624,9525,2525,012 515 200
08 févr. 202425,0425,1324,8325,0624,824 098 300
07 févr. 202425,1825,2524,9725,0924,852 875 800
06 févr. 202425,1825,3225,0525,0824,844 647 400
05 févr. 202425,3125,5825,0925,2525,014 274 600
02 févr. 202425,7525,8525,3025,6025,363 419 400
02 févr. 20240.265 Dividende
01 févr. 202425,8726,3625,7326,3525,843 333 400
31 janv. 202426,3826,4825,7925,9725,466 598 200
30 janv. 202426,0026,3125,8426,1225,614 324 900
29 janv. 202425,8226,2425,6326,0925,585 595 800
26 janv. 202425,6925,8425,6225,8225,325 181 900
25 janv. 202425,5025,5725,2125,5625,064 560 800
24 janv. 202425,8825,8925,1225,1824,693 202 300
23 janv. 202425,5825,7325,4925,6825,183 724 800
22 janv. 202425,6926,0325,4725,5925,095 487 500
19 janv. 202425,7725,7725,4725,6025,103 988 500
18 janv. 202425,7925,8825,4325,6525,154 348 000
17 janv. 202426,1026,3725,7325,9425,442 746 500
16 janv. 202426,5726,6726,2626,2825,773 178 700
12 janv. 202426,6726,7826,5026,7426,222 731 100
11 janv. 202427,2327,2726,4126,5025,983 223 100
10 janv. 202427,1327,5127,0827,3426,814 248 400
09 janv. 202427,1427,3627,0027,1426,613 779 600
08 janv. 202426,9727,3226,8527,2926,764 061 300
05 janv. 202426,8027,1326,7027,0426,513 669 300
04 janv. 202426,9527,0226,7326,8626,342 720 000
03 janv. 202427,0327,0426,7526,8926,373 725 400
02 janv. 202426,3527,0726,3527,0126,483 317 600
29 déc. 202326,4126,5726,3726,5526,032 197 900
28 déc. 202326,2126,5926,1826,5526,032 735 800
27 déc. 202326,3826,4326,2226,2825,771 928 200
26 déc. 202326,1726,5226,1526,4325,921 946 800
22 déc. 202326,1726,4526,1726,2525,743 440 000
21 déc. 202326,1726,3425,8926,0425,533 082 800
20 déc. 202326,4926,6526,0526,0825,575 029 400
19 déc. 202326,5226,6526,4026,5426,025 211 600
18 déc. 202326,4826,7126,3526,3925,884 262 600
15 déc. 202326,4826,6426,2426,4825,979 785 800
14 déc. 202327,2427,3626,6026,6826,165 716 700
13 déc. 202326,2527,1326,0527,0326,505 804 100
12 déc. 202326,3926,4226,1026,1825,673 048 300
11 déc. 202326,1926,4426,1526,3425,833 337 100
08 déc. 202326,4426,4826,0926,3025,794 011 700
*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...