La bourse ferme dans 1 h 39 min

NiSource Inc. (NI)

NYSE - Nasdaq Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
28,12+0,02 (+0,07 %)
À partir de 09:51AM EDT. Marché ouvert.
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
26 avr. 202428,1028,1828,0628,1228,12148 394
25 avr. 202428,1628,2527,8228,1028,104 203 900
24 avr. 202427,7228,2227,5428,1828,185 601 100
23 avr. 202427,8628,0927,7127,9327,932 637 100
22 avr. 202427,5728,0227,4727,9127,913 159 000
19 avr. 202427,5127,8127,4627,5827,585 768 000
18 avr. 202427,3327,4627,0527,4027,403 492 500
17 avr. 202426,7927,2326,7027,1527,153 319 600
16 avr. 202426,8026,8026,2626,5626,563 210 800
15 avr. 202427,2327,3226,6826,8226,823 328 000
12 avr. 202427,3327,4927,0027,0727,073 484 200
11 avr. 202427,4527,4527,0327,2527,256 434 400
10 avr. 202427,1327,3326,9527,3027,304 740 500
09 avr. 202427,5427,6827,4927,6427,643 359 800
08 avr. 202427,2627,5727,2027,4527,452 423 600
05 avr. 202426,9827,2926,9127,1927,192 747 400
04 avr. 202427,5527,5626,9627,1727,173 972 600
03 avr. 202427,4627,5727,2927,3427,342 334 500
02 avr. 202427,4227,7527,3927,5027,502 579 500
01 avr. 202427,7027,7027,3327,4827,482 170 300
28 mars 202427,5027,7227,3927,6627,664 883 300
27 mars 202427,1427,4927,1127,4627,463 767 700
26 mars 202427,1627,1926,8826,9726,974 876 300
25 mars 202427,2227,2426,9627,1527,153 586 300
22 mars 202427,2527,3126,9527,1027,103 377 800
21 mars 202426,9527,1926,8627,1027,103 607 500
20 mars 202426,7627,0226,6726,8626,863 702 800
19 mars 202426,7426,9226,5826,8426,843 952 400
18 mars 202426,4926,8126,4426,6526,653 648 000
15 mars 202426,3626,6526,3626,5026,508 671 300
14 mars 202426,5426,6626,0426,3626,365 978 300
13 mars 202426,9327,0726,6526,6526,654 579 600
12 mars 202426,9127,0426,5926,8226,824 192 100
11 mars 202427,0027,2726,8627,0827,083 433 200
08 mars 202427,0727,1326,7727,0127,014 424 900
07 mars 202427,0327,1126,8726,9726,973 389 300
06 mars 202426,7726,9626,7226,8726,874 282 200
05 mars 202426,7427,0226,4826,5926,595 034 700
04 mars 202425,9826,6925,9826,6126,613 933 600
01 mars 202426,0026,2125,7126,1326,138 293 000
29 févr. 202426,0026,2025,8026,0626,069 693 700
28 févr. 202426,0126,0925,8225,8525,854 432 500
27 févr. 202425,8626,0325,6726,0226,023 016 200
26 févr. 202425,9826,0425,5925,7125,713 487 400
23 févr. 202426,1026,4426,0626,1226,126 535 800
22 févr. 202426,0826,2325,8926,0426,049 624 800
21 févr. 202426,0126,3625,4526,2526,256 491 900
20 févr. 202425,9026,3125,8626,0226,026 302 900
16 févr. 202425,8926,0825,7325,9025,903 425 400
15 févr. 202425,5225,9825,4925,9725,975 377 100
14 févr. 202425,3225,4725,1325,3825,383 206 900
13 févr. 202425,4525,5524,8025,2825,283 786 300
12 févr. 202425,2725,6825,2125,6325,633 312 300
09 févr. 202424,9825,2624,9525,2525,252 515 200
08 févr. 202425,0425,1324,8325,0625,064 098 300
07 févr. 202425,1825,2524,9725,0925,092 875 800
06 févr. 202425,1825,3225,0525,0825,084 647 400
05 févr. 202425,3125,5825,0925,2525,254 274 600
02 févr. 202425,7525,8525,3025,6025,603 419 400
02 févr. 20240.265 Dividende
01 févr. 202425,8726,3625,7326,3526,093 333 400
31 janv. 202426,3826,4825,7925,9725,716 598 200
30 janv. 202426,0026,3125,8426,1225,864 324 900
29 janv. 202425,8226,2425,6326,0925,835 595 800
26 janv. 202425,6925,8425,6225,8225,565 181 900
25 janv. 202425,5025,5725,2125,5625,304 560 800
24 janv. 202425,8825,8925,1225,1824,933 202 300
23 janv. 202425,5825,7325,4925,6825,423 724 800
22 janv. 202425,6926,0325,4725,5925,335 487 500
19 janv. 202425,7725,7725,4725,6025,343 988 500
18 janv. 202425,7925,8825,4325,6525,394 348 000
17 janv. 202426,1026,3725,7325,9425,682 746 500
16 janv. 202426,5726,6726,2626,2826,023 178 700
12 janv. 202426,6726,7826,5026,7426,472 731 100
11 janv. 202427,2327,2726,4126,5026,233 223 100
10 janv. 202427,1327,5127,0827,3427,074 248 400
09 janv. 202427,1427,3627,0027,1426,873 779 600
08 janv. 202426,9727,3226,8527,2927,024 061 300
05 janv. 202426,8027,1326,7027,0426,773 669 300
04 janv. 202426,9527,0226,7326,8626,592 720 000
03 janv. 202427,0327,0426,7526,8926,623 725 400
02 janv. 202426,3527,0726,3527,0126,743 317 600
29 déc. 202326,4126,5726,3726,5526,282 197 900
28 déc. 202326,2126,5926,1826,5526,282 735 800
27 déc. 202326,3826,4326,2226,2826,021 928 200
26 déc. 202326,1726,5226,1526,4326,161 946 800
22 déc. 202326,1726,4526,1726,2525,993 440 000
21 déc. 202326,1726,3425,8926,0425,783 082 800
20 déc. 202326,4926,6526,0526,0825,825 029 400
19 déc. 202326,5226,6526,4026,5426,275 211 600
18 déc. 202326,4826,7126,3526,3926,124 262 600
15 déc. 202326,4826,6426,2426,4826,219 785 800
14 déc. 202327,2427,3626,6026,6826,415 716 700
13 déc. 202326,2527,1326,0527,0326,765 804 100
12 déc. 202326,3926,4226,1026,1825,923 048 300
11 déc. 202326,1926,4426,1526,3426,083 337 100
08 déc. 202326,4426,4826,0926,3026,044 011 700
07 déc. 202326,5026,7526,3826,4326,164 085 900
06 déc. 202326,3226,4326,1826,4126,144 465 900
05 déc. 202326,4626,4726,0826,1425,883 965 000
*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...