Italia markets close in 6 hours 42 minutes

NiSource Inc. (0K87.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,27+0,30 (+1,05%)
In data: 06:04PM BST. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
01 mag 20240,000,000,0028,2728,2734
30 apr 202427,7627,7627,5027,6627,66641
29 apr 202427,7628,0227,7627,8627,861.520
29 apr 20240.265 Dividendo
26 apr 202428,1028,1828,0928,0927,8339
25 apr 202427,9528,1627,8528,1627,90182
24 apr 202427,6028,0927,6028,0927,83315
23 apr 202427,7228,0827,7227,9827,72147
22 apr 202427,6128,0027,5927,9627,70551
19 apr 202427,5927,7627,4327,7627,50783
18 apr 202427,2427,2427,0927,1626,90287
17 apr 202426,7627,0826,7027,0826,83663
16 apr 202426,9026,9026,2626,5226,27614
15 apr 202427,2927,2926,7826,7826,531.095
12 apr 202427,2327,2627,2327,2627,0126
11 apr 202427,2827,3227,0627,1726,9157
10 apr 202427,1327,2627,0027,0826,83583
09 apr 202427,6027,6327,4527,6227,3650.627
08 apr 202427,2527,5627,1927,5327,271.700
05 apr 202427,0027,2727,0027,0826,82794
04 apr 202427,2427,2727,1627,1626,902.953
03 apr 202427,4127,4427,4127,4427,18143
02 apr 202427,6727,6727,5527,5527,29185
28 mar 202427,5727,6227,4727,5427,281.723
27 mar 202427,0927,3227,0927,2627,0065
26 mar 202427,2127,2126,9526,9526,7065
25 mar 202427,1227,1727,0127,0426,781.518
22 mar 202427,2727,2727,0327,0326,78829
21 mar 202427,0327,0927,0027,0026,751.590
20 mar 202426,7626,9926,6926,8626,61351
19 mar 202426,7626,9126,7326,8026,55746
18 mar 202426,5326,7126,4926,6126,36892
15 mar 202426,4626,5626,4626,4826,2397
14 mar 202426,5426,5926,2126,2125,961.806
13 mar 202426,8126,8826,8026,8026,5534
12 mar 202426,9226,9826,6626,6626,41513
11 mar 202427,1227,2226,8927,0026,7451
08 mar 202426,9627,0126,9526,9526,701.108
07 mar 202426,9227,0826,8926,9326,68166
06 mar 202426,7726,9226,7526,8726,6267
05 mar 202426,7426,9826,7426,9326,68534
04 mar 202426,0626,4426,0226,4126,161.606
01 mar 202425,8426,0125,7426,0125,76539
29 feb 202425,8026,0525,8025,9025,65111
28 feb 202425,9826,0025,9425,9425,7017
27 feb 202425,8625,9725,8625,9325,69647
26 feb 202425,9725,9725,6025,6025,36628
23 feb 202426,1426,1426,1426,1425,893
22 feb 202426,0826,1426,0126,1125,861.173
21 feb 202425,9226,3425,8426,1125,861.937
20 feb 202425,9526,2525,9026,0425,79166
19 feb 2024------
16 feb 202425,9726,0425,7526,0325,78193
15 feb 202425,6825,9225,5125,8725,63553
14 feb 202425,2125,3925,2125,3925,15138
13 feb 202425,4525,5024,8624,9924,756
12 feb 202425,3025,6325,2725,6325,39701
09 feb 202424,9825,1524,9625,0924,85249
08 feb 202424,9725,0324,8924,9124,67412
07 feb 202425,2225,2225,0025,1824,94184
06 feb 202425,1125,2225,0825,2224,9845.359
05 feb 202425,3125,5125,1125,4425,201.589
02 feb 202425,7625,7925,6025,6025,36257
02 feb 20240.265 Dividendo
01 feb 202425,8726,1225,7525,9825,47155
31 gen 202426,3826,4726,1226,1225,61131
30 gen 202425,9426,2525,8626,2525,74285
29 gen 202425,8225,9925,6525,9925,4856
26 gen 202425,7125,7525,6325,7325,23198
25 gen 202425,5025,5325,2925,4524,95287
24 gen 202425,8725,8725,2125,2124,72225
23 gen 2024------
22 gen 202425,7525,9925,5025,5125,01271
19 gen 202425,4625,5825,4625,5725,07158
18 gen 202425,7925,8025,4525,4524,9544
17 gen 202426,0826,2825,7525,7525,2555
16 gen 202426,5626,6026,4626,4925,97601
15 gen 2024------
12 gen 202426,5026,7626,5026,7026,181.240.291
11 gen 202427,1627,2126,4426,4825,968.682
10 gen 202427,1027,3027,0727,3026,7737
09 gen 202427,1227,3227,1127,1326,60901
08 gen 202426,9727,0726,9027,0326,50178
05 gen 202426,9426,9426,9426,9426,4275
04 gen 202426,8926,9626,8926,9626,4328.093
03 gen 202426,9227,0326,8226,8826,35942
02 gen 202426,4526,8826,3526,8826,35260
29 dic 202326,4126,5226,3926,4025,88136
28 dic 202326,2026,4826,2026,4825,9662
27 dic 2023------
22 dic 202326,5026,5026,0426,4325,9165
21 dic 202326,1526,3225,9526,0425,53122
20 dic 202326,5426,5926,3926,5526,031.160.713
19 dic 202326,4226,5726,4226,5125,991.013
18 dic 202326,4826,6426,3826,5025,98335
15 dic 202326,5526,5526,4026,5426,02141
14 dic 202327,1927,3426,8026,8026,2835
13 dic 202326,2026,2926,1926,2325,7214
12 dic 202326,3726,3726,1726,1725,65105
11 dic 202326,2826,3926,2126,3625,8423
*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...