Italia markets closed

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
248,65-2,34 (-0,93%)
Alla chiusura: 04:00PM EST
248,65 0,00 (0,00%)
Dopo ore: 04:15PM EST
Periodo di tempo:
04 feb 2022 - 04 feb 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
03 feb 2023247,39250,06246,11248,65248,65237.100
02 feb 2023247,23251,26247,06250,99250,99270.400
01 feb 2023242,06247,83241,49246,01246,01305.000
31 gen 2023237,15245,10236,01243,30243,302.191.700
30 gen 2023238,36241,14235,57235,97235,97222.000
27 gen 2023234,65240,89233,46239,58239,58278.700
26 gen 2023236,98236,98233,28235,27235,27244.700
25 gen 2023241,39241,39233,66235,02235,02356.800
24 gen 2023237,84242,91237,21242,45242,45247.800
23 gen 2023234,15238,61233,00238,10238,10274.200
20 gen 2023228,38234,46228,14233,82233,82325.700
19 gen 2023237,67237,67227,82228,37228,37267.600
18 gen 2023243,05245,06238,42238,51238,51254.700
17 gen 2023244,20246,61241,87242,05242,05228.000
13 gen 2023239,17244,29239,17243,84243,84125.500
12 gen 2023244,01244,61242,07242,15242,15143.900
11 gen 2023242,96244,45242,33243,87243,87217.900
10 gen 2023240,36242,11238,81241,45241,45162.900
09 gen 2023237,79243,40236,05241,24241,24226.700
06 gen 2023232,04237,00232,04235,77235,77164.000
05 gen 2023237,33237,58229,51229,74229,74228.400
04 gen 2023239,86240,41235,77237,75237,75299.200
03 gen 2023238,65240,00235,59238,03238,03252.800
30 dic 2022239,48239,48236,00237,72237,72114.600
29 dic 2022236,42240,97235,40239,78239,78126.700
28 dic 2022238,59239,98235,01235,12235,12151.700
27 dic 2022236,62238,91236,01237,61237,61166.400
23 dic 2022235,90237,24233,83236,32236,32149.500
22 dic 2022236,62237,76231,63234,68234,68209.500
21 dic 2022234,76238,20231,67238,20238,20245.800
20 dic 2022232,87234,04230,91232,77232,77319.600
19 dic 2022235,46237,72232,85233,40233,40264.700
19 dic 20220.65 Dividendo
16 dic 2022238,04238,97232,43236,82236,17742.300
15 dic 2022239,91245,36234,04241,84241,18616.600
14 dic 2022238,72241,09234,33235,91235,26352.000
13 dic 2022244,95244,95236,24238,37237,72281.100
12 dic 2022232,99238,53232,99238,38237,73203.300
09 dic 2022234,30234,76232,67232,90232,26141.200
08 dic 2022235,21237,49233,31234,64234,00181.600
07 dic 2022233,59235,54232,42235,14234,49201.600
06 dic 2022238,78239,26232,47233,59232,95175.200
05 dic 2022240,42241,71236,99238,34237,69213.000
02 dic 2022237,73242,67237,61241,92241,26187.300
01 dic 2022238,12240,61237,40240,01239,35191.400
30 nov 2022231,49237,28227,93236,49235,84307.800
29 nov 2022231,01232,15229,46230,80230,17169.600
28 nov 2022234,76234,76230,85231,62230,98205.500
25 nov 2022235,28236,11234,58236,08235,4379.800
23 nov 2022233,87235,93232,41234,40233,76120.700
22 nov 2022232,86233,76231,38233,59232,95213.000
21 nov 2022230,00233,37230,00231,14230,51222.100
18 nov 2022231,72232,62229,22231,01230,38377.100
17 nov 2022229,43229,47226,39229,13228,50201.600
16 nov 2022235,31236,20231,39232,00231,36279.200
15 nov 2022239,20242,43234,81235,00234,35366.400
14 nov 2022236,65240,55234,61237,40236,75235.400
11 nov 2022236,12239,07234,82236,55235,90219.800
10 nov 2022230,25235,53230,25235,18234,53269.200
09 nov 2022224,48226,88222,73223,70223,09149.400
08 nov 2022223,17228,42222,43225,35224,73208.200
07 nov 2022221,24223,14218,47222,15221,54280.200
04 nov 2022221,38222,39218,44220,05219,45425.000
03 nov 2022218,81220,99216,82218,00217,40255.300
02 nov 2022224,62228,47220,84221,35220,74225.000
01 nov 2022225,72226,85223,59225,75225,13196.600
31 ott 2022224,55226,81223,32225,00224,38360.500
28 ott 2022222,42227,44221,69226,00225,38264.300
27 ott 2022222,22225,08220,50221,06220,45221.300
26 ott 2022224,35225,86222,47222,52221,91155.500
25 ott 2022218,52223,67218,11223,46222,85161.200
24 ott 2022217,48219,88216,36218,86218,26129.300
21 ott 2022212,69217,09211,44216,53215,94200.200
20 ott 2022217,73217,92211,13211,51210,93159.300
19 ott 2022217,32218,63214,91216,76216,17122.800
18 ott 2022220,60221,34215,77218,67218,07229.600
17 ott 2022214,01216,37214,01215,80215,21196.100
14 ott 2022216,91216,91208,97210,46209,88220.400
13 ott 2022206,56216,05205,20215,03214,44280.800
12 ott 2022214,07215,03210,69210,83210,25190.000
11 ott 2022213,87216,51212,90214,51213,92217.700
10 ott 2022216,38216,66212,50214,52213,93114.500
07 ott 2022219,97219,97214,30215,72215,13166.700
06 ott 2022222,75224,23220,36221,31220,70207.800
05 ott 2022222,15224,56221,92223,23222,62179.000
04 ott 2022221,48225,43221,48224,29223,67232.000
03 ott 2022214,10220,38213,57218,60218,00211.900
30 set 2022214,29216,04211,85212,27211,69213.900
29 set 2022213,81213,98211,05213,76213,17176.700
28 set 2022211,46216,84211,46215,46214,87310.500
27 set 2022214,00215,67208,21209,97209,39253.300
26 set 2022212,77215,41212,00212,64212,06200.900
23 set 2022214,25214,28210,37213,00212,42182.200
22 set 2022218,24218,93215,08215,19214,60170.600
21 set 2022223,16225,39218,91218,91218,31144.300
20 set 2022222,57224,00219,04221,63221,02222.100
19 set 2022218,78224,27218,35224,03223,42185.900
16 set 2022220,80220,80215,65218,98218,38509.000
15 set 2022225,77227,04222,18223,02222,41224.700
14 set 2022226,91228,82224,96226,72226,10167.100
*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...