Italia markets closed

NiSource Inc. (0K87.L)

LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
28,18+0,04 (+0,14%)
Alla chiusura: 03:13PM BST
Periodo di tempo:
26 apr 2023 - 26 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 apr 202428,1028,1828,0928,1828,1835
25 apr 202427,9528,1627,8528,1628,16182
24 apr 202427,6028,0927,6028,0928,09315
23 apr 202427,7228,0827,7227,9827,98147
22 apr 202427,6128,0027,5927,9627,96551
19 apr 202427,5927,7627,4327,7627,76783
18 apr 202427,2427,2427,0927,1627,16287
17 apr 202426,7627,0826,7027,0827,08663
16 apr 202426,9026,9026,2626,5226,52614
15 apr 202427,2927,2926,7826,7826,781.095
12 apr 202427,2327,2627,2327,2627,2626
11 apr 202427,2827,3227,0627,1727,1757
10 apr 202427,1327,2627,0027,0827,08583
09 apr 202427,6027,6327,4527,6227,6250.627
08 apr 202427,2527,5627,1927,5327,531.700
05 apr 202427,0027,2727,0027,0827,08794
04 apr 202427,2427,2727,1627,1627,162.953
03 apr 202427,4127,4427,4127,4427,44143
02 apr 202427,6727,6727,5527,5527,55185
28 mar 202427,5727,6227,4727,5427,541.723
27 mar 202427,0927,3227,0927,2627,2665
26 mar 202427,2127,2126,9526,9526,9565
25 mar 202427,1227,1727,0127,0427,041.518
22 mar 202427,2727,2727,0327,0327,03829
21 mar 202427,0327,0927,0027,0027,001.590
20 mar 202426,7626,9926,6926,8626,86351
19 mar 202426,7626,9126,7326,8026,80746
18 mar 202426,5326,7126,4926,6126,61892
15 mar 202426,4626,5626,4626,4826,4897
14 mar 202426,5426,5926,2126,2126,211.806
13 mar 202426,8126,8826,8026,8026,8034
12 mar 202426,9226,9826,6626,6626,66513
11 mar 202427,1227,2226,8927,0027,0051
08 mar 202426,9627,0126,9526,9526,951.108
07 mar 202426,9227,0826,8926,9326,93166
06 mar 202426,7726,9226,7526,8726,8767
05 mar 202426,7426,9826,7426,9326,93534
04 mar 202426,0626,4426,0226,4126,411.606
01 mar 202425,8426,0125,7426,0126,01539
29 feb 202425,8026,0525,8025,9025,90111
28 feb 202425,9826,0025,9425,9425,9417
27 feb 202425,8625,9725,8625,9325,93647
26 feb 202425,9725,9725,6025,6025,60628
23 feb 202426,1426,1426,1426,1426,143
22 feb 202426,0826,1426,0126,1126,111.173
21 feb 202425,9226,3425,8426,1126,111.937
20 feb 202425,9526,2525,9026,0426,04166
19 feb 2024------
16 feb 202425,9726,0425,7526,0326,03193
15 feb 202425,6825,9225,5125,8725,87553
14 feb 202425,2125,3925,2125,3925,39138
13 feb 202425,4525,5024,8624,9924,996
12 feb 202425,3025,6325,2725,6325,63701
09 feb 202424,9825,1524,9625,0925,09249
08 feb 202424,9725,0324,8924,9124,91412
07 feb 202425,2225,2225,0025,1825,18184
06 feb 202425,1125,2225,0825,2225,2245.359
05 feb 202425,3125,5125,1125,4425,441.589
02 feb 202425,7625,7925,6025,6025,60257
02 feb 20240.265 Dividendo
01 feb 202425,8726,1225,7525,9825,72155
31 gen 202426,3826,4726,1226,1225,85131
30 gen 202425,9426,2525,8626,2525,98285
29 gen 202425,8225,9925,6525,9925,7256
26 gen 202425,7125,7525,6325,7325,47198
25 gen 202425,5025,5325,2925,4525,19287
24 gen 202425,8725,8725,2125,2124,95225
23 gen 2024------
22 gen 202425,7525,9925,5025,5125,25271
19 gen 202425,4625,5825,4625,5725,31158
18 gen 202425,7925,8025,4525,4525,1944
17 gen 202426,0826,2825,7525,7525,4955
16 gen 202426,5626,6026,4626,4926,22601
15 gen 2024------
12 gen 202426,5026,7626,5026,7026,431.240.291
11 gen 202427,1627,2126,4426,4826,218.682
10 gen 202427,1027,3027,0727,3027,0237
09 gen 202427,1227,3227,1127,1326,85901
08 gen 202426,9727,0726,9027,0326,76178
05 gen 202426,9426,9426,9426,9426,6775
04 gen 202426,8926,9626,8926,9626,6828.093
03 gen 202426,9227,0326,8226,8826,61942
02 gen 202426,4526,8826,3526,8826,60260
29 dic 202326,4126,5226,3926,4026,13136
28 dic 202326,2026,4826,2026,4826,2062
27 dic 2023------
22 dic 202326,5026,5026,0426,4326,1665
21 dic 202326,1526,3225,9526,0425,77122
20 dic 202326,5426,5926,3926,5526,281.160.713
19 dic 202326,4226,5726,4226,5126,241.013
18 dic 202326,4826,6426,3826,5026,23335
15 dic 202326,5526,5526,4026,5426,27141
14 dic 202327,1927,3426,8026,8026,5335
13 dic 202326,2026,2926,1926,2325,9614
12 dic 202326,3726,3726,1726,1725,90105
11 dic 202326,2826,3926,2126,3626,0923
08 dic 202326,4726,4826,1226,2025,9340
07 dic 202326,5826,6526,5526,6526,385
06 dic 202326,3226,3726,3226,3726,1050
05 dic 202326,4426,4426,1126,1425,87105
*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...