Italia markets closed

Nexstar Media Group, Inc. (NXST)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
166,56+2,26 (+1,38%)
Alla chiusura: 04:00PM EDT
167,11 +0,55 (+0,33%)
Dopo ore: 06:59PM EDT
Periodo di tempo:
05 mag 2023 - 05 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 mag 2024166,73168,35165,48166,56166,56268.818
02 mag 2024164,46164,57161,96164,30164,30294.800
01 mag 2024160,39163,91160,01161,65161,65316.900
30 apr 2024163,51163,51158,98160,06160,06226.000
29 apr 2024160,00165,70159,99164,75164,75225.300
26 apr 2024160,80162,00158,42158,92158,92250.900
25 apr 2024161,72162,66160,22160,98160,98181.700
24 apr 2024162,96164,56162,82164,11164,11210.800
23 apr 2024160,64164,45160,64163,11163,11265.200
22 apr 2024166,00166,00160,73161,01161,01348.100
19 apr 2024162,27165,51160,00165,25165,25188.200
18 apr 2024159,99163,97159,68161,96161,96216.300
17 apr 2024160,53161,40158,50158,87158,87210.400
16 apr 2024159,63160,23156,89159,05159,05197.500
15 apr 2024160,50162,79159,19159,87159,87269.100
12 apr 2024162,19162,75159,46159,78159,78255.200
11 apr 2024162,95164,91161,95163,16163,16230.500
10 apr 2024166,20166,20160,79162,95162,95268.400
09 apr 2024165,87169,27164,76169,07169,07204.600
08 apr 2024167,89169,51165,49165,83165,83196.200
05 apr 2024167,88169,32166,80167,46167,46196.900
04 apr 2024171,34173,28168,05168,26168,26159.600
03 apr 2024168,40170,35166,60169,88169,88198.300
02 apr 2024169,19170,93166,95167,98167,98207.500
01 apr 2024172,99172,99167,91170,13170,13230.900
28 mar 2024171,89173,34171,40172,29172,29166.400
27 mar 2024170,00172,23169,73171,89171,89221.100
26 mar 2024168,39169,36167,24168,74168,74198.500
25 mar 2024166,03168,54166,03167,16167,16202.000
22 mar 2024167,50167,62163,23164,76164,76299.600
21 mar 2024168,00168,63164,67167,51167,51299.300
20 mar 2024164,01167,42161,95166,82166,82327.600
19 mar 2024159,16165,16159,16164,05164,05373.800
18 mar 2024162,00162,48157,75159,45159,45502.100
15 mar 2024166,28168,66163,07163,46163,462.642.200
14 mar 2024168,95168,95163,92166,52166,52333.400
13 mar 2024165,35169,90165,35169,35169,35416.500
12 mar 2024166,11166,54164,44165,37165,37311.300
11 mar 2024162,17167,23162,17165,83165,83403.700
08 mar 2024162,86165,34161,86163,50163,50363.200
07 mar 2024161,50163,45161,27162,45162,45514.300
06 mar 2024161,99166,25160,13160,65160,65620.300
05 mar 2024155,50160,69154,82157,31157,31365.000
04 mar 2024163,67163,99155,79156,10156,10589.200
01 mar 2024166,87167,16162,64163,69163,69268.100
29 feb 2024165,63173,62165,63166,17166,17399.200
28 feb 2024160,00165,78159,54164,81164,81472.400
27 feb 2024161,72164,50161,04162,40162,40489.400
26 feb 2024162,94164,46160,48160,56160,56485.300
23 feb 2024169,56170,05162,78163,69163,69601.200
22 feb 2024170,19171,40168,99170,27170,27260.600
21 feb 2024169,10170,80166,59170,19170,19322.500
20 feb 2024171,88172,84168,36170,14170,14464.500
16 feb 2024172,27174,86171,66173,77173,77405.900
15 feb 2024170,05174,10170,05173,87173,87335.000
14 feb 2024167,04170,03164,53169,89169,89405.400
13 feb 2024162,93166,92160,64164,34164,34414.900
12 feb 2024163,80169,45163,74168,97168,97433.400
09 feb 2024161,30166,82161,27162,72162,72513.700
08 feb 2024158,13161,18154,17160,88160,88567.400
08 feb 20241.69 Dividendo
07 feb 2024173,26173,26155,23159,31157,62761.600
06 feb 2024171,08173,95171,08172,92171,09165.000
05 feb 2024174,66174,67170,91171,57169,75224.300
02 feb 2024177,43178,44175,46176,73174,86194.800
01 feb 2024179,02181,01172,86178,50176,61213.300
31 gen 2024180,23183,68177,65177,71175,82286.400
30 gen 2024179,33180,52178,53180,17178,26174.600
29 gen 2024179,40181,39178,75179,96178,05191.900
26 gen 2024178,32180,80177,59180,63178,71231.000
25 gen 2024174,92177,55174,49176,73174,86211.600
24 gen 2024176,70176,70171,30172,00170,18252.500
23 gen 2024178,76180,00173,50173,57171,73254.500
22 gen 2024173,90177,79173,90176,41174,54237.100
19 gen 2024168,43172,83166,58172,53170,70158.400
18 gen 2024168,97169,00166,72167,40165,62233.000
17 gen 2024166,47170,46165,59167,57165,79310.500
16 gen 2024170,82171,78168,54169,38167,58380.100
12 gen 2024172,79174,06170,82171,82170,00339.400
11 gen 2024171,34172,22168,36172,04170,21241.600
10 gen 2024172,32172,69169,14170,75168,94298.500
09 gen 2024170,67172,56169,89172,29170,46325.900
08 gen 2024160,84172,71159,84172,12170,29450.100
05 gen 2024157,80162,23157,54160,12158,42363.100
04 gen 2024157,40158,95155,75158,51156,83237.600
03 gen 2024157,53159,13155,80156,73155,07196.600
02 gen 2024156,12161,90154,98160,22158,52280.600
29 dic 2023158,31159,77154,82156,75155,09205.700
28 dic 2023156,74160,26156,74158,87157,18130.300
27 dic 2023158,71159,55156,52157,28155,61182.700
26 dic 2023156,34159,15155,00158,31156,63186.900
22 dic 2023160,18160,73155,40156,98155,31205.800
21 dic 2023157,10160,08155,22159,37157,68188.600
20 dic 2023159,54160,03155,41155,72154,07247.800
19 dic 2023157,25159,87157,25159,54157,85266.500
18 dic 2023155,89159,45155,21156,50154,84375.500
15 dic 2023156,89157,15151,52154,63152,991.184.400
14 dic 2023153,70162,06153,70157,88156,21815.600
13 dic 2023143,31152,10142,25151,44149,83477.400
12 dic 2023146,52146,52143,00143,93142,40298.200
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...