Italia markets closed
FTSE MIB
33.922,16 +40,66 (+0,12%) Dow Jones
37.986,40 +211,02 (+0,56%) Nasdaq
15.282,01 -319,49 (-2,05%) Nikkei 225
37.068,35 -1.011,35 (-2,66%) Petrolio
83,24 +0,51 (+0,62%) Bitcoin EUR
59.942,09 +1.497,44 (+2,56%)
Norfolk Southern Corporation (0K8M.L)
LSE - LSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
Alla chiusura: 07:05PM BST
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 19 apr 2024 | 242,71 | 243,03 | 240,29 | 241,92 | 241,92 | 231 |
| 18 apr 2024 | 240,30 | 243,60 | 239,98 | 242,08 | 242,08 | 195 |
| 17 apr 2024 | 241,54 | 242,67 | 239,82 | 239,82 | 239,82 | 507 |
| 16 apr 2024 | 246,90 | 246,90 | 242,29 | 242,29 | 242,29 | 149 |
| 15 apr 2024 | 249,49 | 251,96 | 245,07 | 245,07 | 245,07 | 957 |
| 12 apr 2024 | 247,75 | 247,78 | 244,95 | 244,95 | 244,95 | 372 |
| 11 apr 2024 | 249,35 | 249,35 | 247,59 | 248,24 | 248,24 | 148 |
| 10 apr 2024 | 246,56 | 250,40 | 246,25 | 249,12 | 249,12 | 47 |
| 09 apr 2024 | 252,07 | 255,69 | 252,07 | 254,00 | 254,00 | 363 |
| 08 apr 2024 | 250,07 | 251,57 | 250,07 | 251,57 | 251,57 | 253 |
| 05 apr 2024 | 245,61 | 250,13 | 245,61 | 250,13 | 250,13 | 486 |
| 04 apr 2024 | 253,47 | 254,93 | 250,91 | 250,91 | 250,91 | 1.231 |
| 03 apr 2024 | 252,32 | 253,13 | 252,32 | 253,01 | 253,01 | 345 |
| 02 apr 2024 | - | - | - | - | - | - |
| 28 mar 2024 | 252,63 | 255,27 | 250,53 | 254,21 | 254,21 | 340 |
| 27 mar 2024 | 250,69 | 250,69 | 248,71 | 250,67 | 250,67 | 190 |
| 26 mar 2024 | 247,20 | 249,35 | 245,55 | 248,09 | 248,09 | 542 |
| 25 mar 2024 | 253,00 | 254,76 | 246,39 | 247,54 | 247,54 | 1.546 |
| 22 mar 2024 | 259,07 | 259,07 | 256,07 | 256,14 | 256,14 | 311 |
| 21 mar 2024 | 259,50 | 262,71 | 258,13 | 258,13 | 258,13 | 1.077 |
| 20 mar 2024 | 257,42 | 257,78 | 256,60 | 257,78 | 257,78 | 190 |
| 19 mar 2024 | 257,46 | 258,05 | 255,40 | 255,40 | 255,40 | 385 |
| 18 mar 2024 | 256,77 | 257,14 | 255,67 | 256,18 | 256,18 | 657 |
| 15 mar 2024 | 255,20 | 258,48 | 255,20 | 256,80 | 256,80 | 248 |
| 14 mar 2024 | 261,44 | 262,55 | 255,32 | 259,02 | 259,02 | 506 |
| 13 mar 2024 | 261,70 | 263,03 | 258,72 | 263,03 | 263,03 | 310 |
| 12 mar 2024 | 257,67 | 261,20 | 257,48 | 259,16 | 259,16 | 186 |
| 11 mar 2024 | 259,54 | 259,98 | 256,15 | 258,00 | 258,00 | 66.451 |
| 08 mar 2024 | 255,36 | 258,12 | 255,04 | 257,71 | 257,71 | 5.636 |
| 07 mar 2024 | 256,39 | 257,01 | 255,56 | 255,98 | 255,98 | 91 |
| 06 mar 2024 | 258,12 | 258,71 | 256,71 | 256,71 | 256,71 | 501 |
| 05 mar 2024 | 254,46 | 263,61 | 254,46 | 258,29 | 258,29 | 5 |
| 04 mar 2024 | 256,67 | 260,00 | 256,67 | 258,94 | 258,94 | 80 |
| 01 mar 2024 | 253,62 | 256,92 | 253,25 | 256,85 | 256,85 | 1.380 |
| 29 feb 2024 | 255,07 | 255,67 | 253,45 | 254,25 | 254,25 | 145 |
| 28 feb 2024 | 252,48 | 255,10 | 251,77 | 253,76 | 253,76 | 71.478 |
| 27 feb 2024 | 253,58 | 255,45 | 253,22 | 253,22 | 253,22 | 6 |
| 26 feb 2024 | 257,52 | 258,13 | 254,21 | 255,20 | 255,20 | 324 |
| 23 feb 2024 | 256,36 | 258,30 | 256,14 | 258,30 | 258,30 | 169 |
| 22 feb 2024 | 257,54 | 257,89 | 256,77 | 257,45 | 257,45 | 369 |
| 21 feb 2024 | 261,00 | 261,23 | 257,05 | 257,72 | 257,72 | 217 |
| 20 feb 2024 | 257,57 | 257,57 | 252,23 | 254,58 | 254,58 | 52 |
| 19 feb 2024 | - | - | - | - | - | - |
| 16 feb 2024 | 254,34 | 254,34 | 251,59 | 254,09 | 254,09 | 518 |
| 15 feb 2024 | 255,90 | 256,56 | 254,04 | 255,82 | 255,82 | 236 |
| 14 feb 2024 | 251,88 | 253,99 | 250,35 | 251,06 | 251,06 | 35 |
| 13 feb 2024 | 251,70 | 252,04 | 249,51 | 249,56 | 249,56 | 129 |
| 12 feb 2024 | 254,88 | 254,88 | 252,30 | 253,02 | 253,02 | 52 |
| 09 feb 2024 | 255,18 | 256,01 | 253,87 | 254,35 | 254,35 | 60 |
| 08 feb 2024 | 251,26 | 253,65 | 251,12 | 252,95 | 252,95 | 425 |
| 07 feb 2024 | 252,08 | 253,00 | 251,92 | 251,92 | 251,92 | 18 |
| 06 feb 2024 | 249,14 | 253,09 | 248,24 | 252,37 | 252,37 | 216 |
| 05 feb 2024 | 250,01 | 252,72 | 249,37 | 249,49 | 249,49 | 308 |
| 02 feb 2024 | 254,74 | 254,96 | 249,58 | 251,48 | 251,48 | 590 |
| 01 feb 2024 | 250,23 | 252,51 | 247,25 | 249,54 | 249,54 | 357 |
| 01 feb 2024 | 1.35 Dividendo | |||||
| 31 gen 2024 | 237,01 | 238,58 | 236,37 | 237,80 | 236,45 | 170 |
| 30 gen 2024 | 236,90 | 238,25 | 234,97 | 237,55 | 236,20 | 112 |
| 29 gen 2024 | 232,24 | 237,36 | 230,32 | 237,32 | 235,97 | 92 |
| 26 gen 2024 | 231,67 | 232,53 | 228,77 | 232,12 | 230,80 | 431 |
| 25 gen 2024 | 239,58 | 239,58 | 235,54 | 236,85 | 235,51 | 384 |
| 24 gen 2024 | 240,93 | 242,50 | 238,47 | 238,52 | 237,17 | 78 |
| 23 gen 2024 | 241,23 | 241,90 | 239,80 | 241,42 | 240,05 | 241 |
| 22 gen 2024 | 237,00 | 241,71 | 237,00 | 241,39 | 240,02 | 402 |
| 19 gen 2024 | 234,65 | 234,65 | 232,74 | 234,62 | 233,29 | 643 |
| 18 gen 2024 | 225,51 | 235,01 | 225,13 | 235,01 | 233,68 | 412 |
| 17 gen 2024 | 226,32 | 227,21 | 224,50 | 225,10 | 223,82 | 456 |
| 16 gen 2024 | 229,48 | 230,33 | 227,02 | 228,69 | 227,39 | 504 |
| 15 gen 2024 | - | - | - | - | - | - |
| 12 gen 2024 | 227,85 | 228,60 | 226,56 | 228,38 | 227,08 | 143 |
| 11 gen 2024 | 226,91 | 227,62 | 224,68 | 226,51 | 225,22 | 301 |
| 10 gen 2024 | 227,65 | 228,19 | 226,53 | 227,76 | 226,46 | 5.364 |
| 09 gen 2024 | 227,31 | 228,73 | 226,55 | 227,52 | 226,23 | 504 |
| 08 gen 2024 | 227,31 | 228,45 | 227,31 | 228,45 | 227,15 | 125 |
| 05 gen 2024 | 231,08 | 231,08 | 229,08 | 229,35 | 228,05 | 226 |
| 04 gen 2024 | 232,22 | 233,38 | 232,22 | 233,21 | 231,89 | 557 |
| 03 gen 2024 | 233,76 | 234,99 | 232,52 | 233,59 | 232,26 | 202 |
| 02 gen 2024 | 236,19 | 238,23 | 234,25 | 236,25 | 234,91 | 50 |
| 29 dic 2023 | 235,01 | 236,93 | 235,01 | 236,08 | 234,74 | - |
| 28 dic 2023 | 236,41 | 236,49 | 235,39 | 236,36 | 235,02 | 22 |
| 27 dic 2023 | 236,11 | 236,11 | 236,11 | 236,11 | 234,77 | 174 |
| 22 dic 2023 | 235,20 | 236,41 | 234,56 | 234,56 | 233,23 | 32 |
| 21 dic 2023 | 229,56 | 233,36 | 229,37 | 232,89 | 231,57 | 4.871 |
| 20 dic 2023 | 232,65 | 234,66 | 231,36 | 234,66 | 233,33 | 373 |
| 19 dic 2023 | 232,44 | 233,42 | 231,34 | 233,06 | 231,74 | 426 |
| 18 dic 2023 | 233,35 | 235,49 | 232,91 | 234,65 | 233,32 | 1.393 |
| 15 dic 2023 | 232,77 | 234,56 | 230,81 | 231,77 | 230,45 | 39 |
| 14 dic 2023 | 227,61 | 233,46 | 227,61 | 233,01 | 231,69 | 14.333 |
| 13 dic 2023 | 221,95 | 222,85 | 220,87 | 222,25 | 220,99 | 9 |
| 12 dic 2023 | 221,43 | 222,88 | 221,18 | 222,23 | 220,97 | 80 |
| 11 dic 2023 | 221,94 | 222,98 | 221,15 | 221,77 | 220,51 | 160 |
| 08 dic 2023 | 227,94 | 227,94 | 222,07 | 222,07 | 220,81 | 136 |
| 07 dic 2023 | 229,04 | 229,53 | 226,02 | 226,49 | 225,20 | 20 |
| 06 dic 2023 | 224,50 | 228,38 | 223,94 | 228,32 | 227,03 | 82 |
| 05 dic 2023 | 224,43 | 227,90 | 223,78 | 224,60 | 223,33 | 367 |
| 04 dic 2023 | 227,98 | 229,04 | 227,46 | 227,70 | 226,41 | 768 |
| 01 dic 2023 | 221,22 | 225,77 | 221,22 | 225,77 | 224,49 | 435 |
| 30 nov 2023 | 215,13 | 217,67 | 214,38 | 217,52 | 216,29 | 191 |
| 29 nov 2023 | 211,90 | 214,97 | 211,90 | 214,32 | 213,10 | 31 |
| 28 nov 2023 | 213,00 | 214,95 | 212,06 | 214,40 | 213,18 | 372 |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.