Italia markets closed

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
245,95+5,40 (+2,24%)
Alla chiusura: 04:00PM EDT
245,95 0,00 (0,00%)
Dopo ore: 04:46PM EDT
Periodo di tempo:
27 lug 2023 - 27 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 2024242,80247,38241,64245,95245,95234.400
25 lug 2024237,69243,75237,18240,55240,55324.400
24 lug 2024239,54239,54234,03235,99235,99253.400
23 lug 2024239,32241,15238,49239,87239,87223.100
22 lug 2024237,29240,69234,10240,57240,57142.200
19 lug 2024241,03241,42235,03236,61236,61332.900
18 lug 2024241,44245,55239,44239,65239,65186.800
17 lug 2024242,11245,82240,74243,35243,35290.100
16 lug 2024238,04243,96236,89243,36243,36259.500
15 lug 2024236,91240,38236,36236,63236,63229.200
12 lug 2024237,28239,29235,81237,15237,15171.300
11 lug 2024232,09236,47232,09235,27235,27181.000
10 lug 2024225,42230,06225,42229,88229,88147.000
09 lug 2024225,85225,96224,02225,00225,00244.900
08 lug 2024227,81229,01225,54226,51226,51222.700
05 lug 2024226,86227,66224,17226,61226,61181.200
03 lug 2024228,49228,97226,36227,59227,59125.800
02 lug 2024227,81229,05226,71228,21228,21169.300
01 lug 2024231,78233,79227,63227,68227,68215.400
28 giu 2024231,28233,55229,07231,94231,94444.700
27 giu 2024229,61231,37228,66230,31230,31191.600
26 giu 2024227,35229,99226,37229,81229,81196.700
25 giu 2024231,07231,42226,95228,82228,82254.500
24 giu 2024231,02234,50230,09232,27232,27187.400
21 giu 2024232,37232,77228,97231,32231,32536.700
20 giu 2024231,63233,71231,42231,80231,80249.600
18 giu 2024232,06233,68231,75232,20232,20267.800
17 giu 2024228,13232,61226,83232,07232,07208.000
14 giu 2024231,26232,12225,72228,72228,72166.100
13 giu 2024232,73233,98230,54233,67233,67299.000
12 giu 2024229,43234,20229,43232,73232,73277.600
11 giu 2024224,28226,57222,18225,70225,70265.900
10 giu 2024224,58226,72223,78225,28225,28190.700
07 giu 2024226,00226,90224,62226,15226,15187.900
06 giu 2024227,53227,53225,41226,51226,51158.600
05 giu 2024229,34229,52225,57228,44228,44224.900
04 giu 2024228,59229,89227,30228,05228,05228.500
03 giu 2024235,73235,73227,62229,38229,38257.200
31 mag 2024231,35235,10229,68234,72234,72398.400
30 mag 2024231,05231,54229,65231,30231,30234.400
29 mag 2024232,55232,61229,32230,00230,00237.500
28 mag 2024237,94238,66233,09233,58233,58311.400
24 mag 2024238,00239,40236,43237,94237,94222.200
23 mag 2024243,45243,45237,64237,90237,90261.800
22 mag 2024242,64248,79242,34243,12243,12306.600
21 mag 2024246,16258,13243,09243,14243,14619.500
20 mag 2024271,30272,27267,64268,41268,41401.900
20 mag 20240.68 Dividendo
17 mag 2024271,83272,39269,51271,65270,97810.300
16 mag 2024274,72274,72270,10270,56269,88415.700
15 mag 2024273,44275,80273,43274,56273,87203.500
14 mag 2024274,27275,28271,67271,99271,31301.500
13 mag 2024279,29279,29273,70273,76273,07197.000
10 mag 2024278,00279,38275,54278,89278,19364.600
09 mag 2024271,47278,06271,23277,84277,14300.800
08 mag 2024271,07271,63267,91271,00270,32298.000
07 mag 2024271,13274,53271,13272,06271,38222.600
06 mag 2024267,59270,88267,59270,65269,97207.200
03 mag 2024264,44266,07262,83265,61264,95171.200
02 mag 2024262,06263,79260,07262,80262,14213.200
01 mag 2024257,93263,67257,20260,95260,30260.300
30 apr 2024261,75262,53257,87258,19257,54249.200
29 apr 2024260,96262,90260,08262,49261,83135.900
26 apr 2024259,42261,88259,01260,40259,75165.600
25 apr 2024258,61260,87255,78259,66259,01202.800
24 apr 2024261,42262,66258,16260,06259,41162.500
23 apr 2024261,69262,92258,51262,08261,42192.300
22 apr 2024260,78262,92258,88260,52259,87145.600
19 apr 2024258,67261,10257,71259,59258,94145.200
18 apr 2024262,30262,73258,82259,12258,47105.400
17 apr 2024262,98263,23260,28260,80260,15133.800
16 apr 2024262,00264,01260,99262,66262,00143.600
15 apr 2024266,57267,70262,39263,13262,47138.900
12 apr 2024267,07267,07262,74264,65263,99218.700
11 apr 2024271,55271,55268,56268,89268,22247.200
10 apr 2024269,83272,31269,32271,77271,09252.100
09 apr 2024272,22273,76269,43273,76273,07165.700
08 apr 2024272,01272,77270,96271,25270,57184.900
05 apr 2024271,64272,06269,32271,13270,45171.700
04 apr 2024273,00278,00269,59270,80270,12350.600
03 apr 2024268,96273,28268,96273,00272,32217.400
02 apr 2024271,28271,46268,83270,27269,59238.000
01 apr 2024274,54274,82271,65271,69271,01194.900
28 mar 2024274,24276,09272,18274,54273,85232.200
27 mar 2024270,11273,93268,88273,74273,05192.500
26 mar 2024267,39270,18266,31268,43267,76278.900
25 mar 2024269,09269,51266,58267,15266,48199.300
22 mar 2024270,99270,99266,94268,52267,85189.600
21 mar 2024265,72270,74265,72270,14269,46153.200
20 mar 2024261,93265,03261,61264,95264,29215.500
19 mar 2024263,99264,31261,91262,59261,93154.800
18 mar 2024263,60266,07262,88263,65262,99172.200
15 mar 2024263,00265,80262,65263,20262,54516.300
14 mar 2024264,71264,71261,10264,18263,52216.100
13 mar 2024264,03265,22263,16264,95264,29181.100
12 mar 2024262,85264,30261,54263,87263,21197.600
11 mar 2024264,71264,71260,98263,23262,57156.400
08 mar 2024267,39268,91263,58264,76264,10212.600
07 mar 2024266,66268,54265,32267,39266,72132.100
06 mar 2024263,75266,13262,60265,18264,52152.000
*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...