Italia markets close in 53 minutes

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
233,24+1,69 (+0,73%)
Al 10:35AM EDT. Mercato aperto.
Periodo di tempo:
08 ago 2021 - 08 ago 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
08 ago 2022234,25233,72232,35233,24233,2429.038
05 ago 2022229,00231,65228,24231,55231,55122.200
04 ago 2022229,86231,96228,96230,92230,92149.300
03 ago 2022228,60231,04226,24230,20230,20188.900
02 ago 2022229,15230,17226,15227,59227,59156.800
01 ago 2022229,32231,04227,97230,50230,50141.700
29 lug 2022226,83231,98225,16230,99230,99203.000
28 lug 2022222,40226,25221,56225,91225,91170.900
27 lug 2022218,02222,50217,66221,78221,78171.900
26 lug 2022216,63217,93214,99217,32217,32209.000
25 lug 2022219,54219,83216,14217,71217,71203.300
22 lug 2022220,20221,83218,90219,67219,67177.800
21 lug 2022218,71220,32216,61220,14220,14222.600
20 lug 2022214,94216,87213,63216,61216,61160.500
19 lug 2022209,40214,89208,54214,67214,67191.600
18 lug 2022207,87210,00206,38207,01207,01261.000
15 lug 2022205,55208,47204,57207,67207,67171.500
14 lug 2022202,07203,07199,32202,67202,67193.000
13 lug 2022202,97205,91201,74204,57204,57207.300
12 lug 2022207,67208,97204,03205,25205,25174.200
11 lug 2022206,51208,19205,29206,99206,99169.700
08 lug 2022210,44210,44204,98207,43207,43183.800
07 lug 2022205,39210,64205,39210,54210,54243.500
06 lug 2022201,69205,71199,71204,16204,16199.300
05 lug 2022199,68204,98195,28200,85200,85261.500
01 lug 2022201,54209,90200,04202,64202,64294.400
30 giu 2022199,66203,74198,48202,44202,44287.700
29 giu 2022203,67203,67200,09201,93201,93227.400
28 giu 2022205,55209,19202,00202,85202,85280.300
27 giu 2022205,00206,01203,26204,35204,35205.400
24 giu 2022201,20204,97200,89204,94204,94380.600
23 giu 2022198,87199,37197,27199,20199,20179.900
22 giu 2022195,90198,25195,24197,51197,51242.200
21 giu 2022197,27199,22194,89197,99197,99242.800
17 giu 2022195,71199,35195,16195,36195,36637.600
16 giu 2022199,85200,40195,09196,46196,46348.300
15 giu 2022202,82204,55199,93201,69201,69209.800
14 giu 2022202,46203,66199,56200,82200,82158.200
13 giu 2022202,39204,56200,21202,32202,32194.000
10 giu 2022210,80211,81207,35207,64207,64153.800
09 giu 2022218,04219,48214,03214,35214,35169.300
08 giu 2022220,22222,20218,92219,16219,16139.100
07 giu 2022219,80222,28218,04222,06222,06119.100
06 giu 2022222,65223,14220,48221,26221,26117.800
03 giu 2022220,68221,94218,16220,38220,38174.600
02 giu 2022216,66222,40213,95222,19222,19165.500
01 giu 2022219,24223,49213,37215,35215,35179.300
31 mag 2022218,07220,01215,00217,88217,88474.000
27 mag 2022216,47219,83216,33219,83219,83283.900
26 mag 2022215,00217,33214,53215,48215,48233.400
25 mag 2022208,88213,90208,88213,36213,36357.100
24 mag 2022214,77217,89208,08210,86210,86329.200
23 mag 2022206,78207,55204,43205,90205,90327.600
23 mag 20220.51 Dividendo
20 mag 2022207,73207,73201,51205,24204,73323.400
19 mag 2022204,17208,65203,01205,89205,38207.500
18 mag 2022213,44215,07205,37205,82205,31228.700
17 mag 2022213,29216,20211,69215,68215,14160.800
16 mag 2022210,96211,42207,35210,68210,16176.300
13 mag 2022211,11213,92209,40211,97211,44190.100
12 mag 2022207,46211,09206,80209,83209,31294.900
11 mag 2022207,23212,60205,72207,92207,40211.200
10 mag 2022211,43211,82204,86208,44207,92261.100
09 mag 2022208,57211,49207,39208,73208,21281.500
06 mag 2022211,90213,64206,84209,82209,30210.800
05 mag 2022220,43222,71211,99213,39212,86246.800
04 mag 2022216,31227,13215,33222,46221,91288.500
03 mag 2022218,62219,17215,49216,54216,00210.600
02 mag 2022216,06220,03213,66217,55217,01213.500
29 apr 2022218,91221,79215,29215,69215,15279.300
28 apr 2022217,33220,79215,81220,64220,09208.000
27 apr 2022214,37218,46214,37216,34215,80229.400
26 apr 2022220,57220,69214,28214,37213,84179.500
25 apr 2022220,38221,36215,49220,82220,27181.500
22 apr 2022223,03226,22219,89220,38219,83140.300
21 apr 2022227,82229,70223,34224,13223,57153.700
20 apr 2022224,35227,67223,86226,52225,96188.800
19 apr 2022216,85223,41216,85223,14222,59139.800
18 apr 2022214,39216,88213,66216,71216,17155.400
14 apr 2022219,52220,83214,46214,74214,21151.700
13 apr 2022217,21220,24217,21218,89218,35225.600
12 apr 2022223,49225,19216,86217,65217,11212.700
11 apr 2022223,38225,11221,47221,93221,38213.300
08 apr 2022224,45227,09223,18224,42223,86146.000
07 apr 2022222,37226,07221,57224,69224,13158.400
06 apr 2022221,08223,97220,04223,70223,14194.500
05 apr 2022225,89228,18222,72223,04222,49119.600
04 apr 2022226,55228,75226,16227,18226,62192.400
01 apr 2022228,71228,84225,39227,93227,36210.100
31 mar 2022229,41230,81226,91227,08226,52252.200
30 mar 2022232,22232,57229,02229,91229,34118.300
29 mar 2022230,95234,77227,67232,62232,04172.300
28 mar 2022227,22228,68226,49228,55227,98201.400
25 mar 2022228,37228,63225,73227,40226,83158.700
24 mar 2022229,50230,48225,25227,09226,53141.900
23 mar 2022229,39229,45226,70228,95228,38248.100
22 mar 2022230,38231,94228,74230,38229,81179.100
21 mar 2022229,90231,27227,55229,48228,91211.300
18 mar 2022226,67231,48224,88230,97230,40428.300
17 mar 2022221,24227,45220,60226,56226,00221.800
*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...