Italia Markets closed

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
271,65+1,09 (+0,40%)
Alla chiusura: 04:00PM EDT
271,65 0,00 (0,00%)
Dopo ore: 04:08PM EDT
Periodo di tempo:
18 mag 2023 - 18 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
17 mag 2024271,83272,39269,51271,65271,65810.300
16 mag 2024274,72274,72270,10270,56270,56415.700
15 mag 2024273,44275,80273,43274,56274,56203.500
14 mag 2024274,27275,28271,67271,99271,99301.500
13 mag 2024279,29279,29273,70273,76273,76197.000
10 mag 2024278,00279,38275,54278,89278,89364.600
09 mag 2024271,47278,06271,23277,84277,84300.800
08 mag 2024271,07271,63267,91271,00271,00298.000
07 mag 2024271,13274,53271,13272,06272,06222.600
06 mag 2024267,59270,88267,59270,65270,65207.200
03 mag 2024264,44266,07262,83265,61265,61171.200
02 mag 2024262,06263,79260,07262,80262,80213.200
01 mag 2024257,93263,67257,20260,95260,95260.300
30 apr 2024261,75262,53257,87258,19258,19249.200
29 apr 2024260,96262,90260,08262,49262,49135.900
26 apr 2024259,42261,88259,01260,40260,40165.600
25 apr 2024258,61260,87255,78259,66259,66202.800
24 apr 2024261,42262,66258,16260,06260,06162.500
23 apr 2024261,69262,92258,51262,08262,08192.300
22 apr 2024260,78262,92258,88260,52260,52145.600
19 apr 2024258,67261,10257,71259,59259,59145.200
18 apr 2024262,30262,73258,82259,12259,12105.400
17 apr 2024262,98263,23260,28260,80260,80133.800
16 apr 2024262,00264,01260,99262,66262,66143.600
15 apr 2024266,57267,70262,39263,13263,13138.900
12 apr 2024267,07267,07262,74264,65264,65218.700
11 apr 2024271,55271,55268,56268,89268,89247.200
10 apr 2024269,83272,31269,32271,77271,77252.100
09 apr 2024272,22273,76269,43273,76273,76165.700
08 apr 2024272,01272,77270,96271,25271,25184.900
05 apr 2024271,64272,06269,32271,13271,13171.700
04 apr 2024273,00278,00269,59270,80270,80350.600
03 apr 2024268,96273,28268,96273,00273,00217.400
02 apr 2024271,28271,46268,83270,27270,27238.000
01 apr 2024274,54274,82271,65271,69271,69194.900
28 mar 2024274,24276,09272,18274,54274,54232.200
27 mar 2024270,11273,93268,88273,74273,74192.500
26 mar 2024267,39270,18266,31268,43268,43278.900
25 mar 2024269,09269,51266,58267,15267,15199.300
22 mar 2024270,99270,99266,94268,52268,52189.600
21 mar 2024265,72270,74265,72270,14270,14153.200
20 mar 2024261,93265,03261,61264,95264,95215.500
19 mar 2024263,99264,31261,91262,59262,59154.800
18 mar 2024263,60266,07262,88263,65263,65172.200
15 mar 2024263,00265,80262,65263,20263,20516.300
14 mar 2024264,71264,71261,10264,18264,18216.100
13 mar 2024264,03265,22263,16264,95264,95181.100
12 mar 2024262,85264,30261,54263,87263,87197.600
11 mar 2024264,71264,71260,98263,23263,23156.400
08 mar 2024267,39268,91263,58264,76264,76212.600
07 mar 2024266,66268,54265,32267,39267,39132.100
06 mar 2024263,75266,13262,60265,18265,18152.000
05 mar 2024265,00265,00260,89261,79261,79182.600
04 mar 2024266,45268,18264,98265,32265,32178.600
01 mar 2024265,11266,57264,42266,09266,09230.900
29 feb 2024268,35269,51264,78265,65265,65560.400
28 feb 2024267,21269,63264,94266,96266,96220.100
27 feb 2024271,18271,18265,15268,00268,00284.300
26 feb 2024271,06273,09270,71270,87270,87222.700
23 feb 2024274,96275,38271,47273,71273,71280.700
22 feb 2024263,05275,67263,05273,46273,46374.600
21 feb 2024265,02265,26260,74261,69261,69317.600
20 feb 2024264,05264,91261,91264,11264,11178.600
16 feb 2024264,18267,46263,31264,07264,07197.200
15 feb 2024265,16265,97263,19265,72265,72153.700
14 feb 2024261,32263,74260,79263,72263,72145.300
13 feb 2024261,00263,47258,46260,37260,37219.700
12 feb 2024264,00266,51263,12264,76264,76195.700
09 feb 2024262,37263,94260,81263,63263,63149.100
08 feb 2024257,53262,78255,58261,87261,87233.000
07 feb 2024255,32256,55253,38255,81255,81133.100
06 feb 2024253,13254,04251,89253,65253,65159.500
05 feb 2024254,19254,99250,76252,62252,62175.100
02 feb 2024256,17258,52254,13256,70256,70195.700
01 feb 2024253,61258,01250,19257,36257,36236.500
31 gen 2024257,57257,57251,03251,72251,72735.300
30 gen 2024253,34257,33253,34257,23257,23234.100
29 gen 2024251,61255,09251,18255,01255,01126.500
26 gen 2024254,43254,84251,28252,20252,20148.500
25 gen 2024253,91254,75252,88254,05254,05188.100
24 gen 2024255,54256,00250,91251,05251,05144.600
23 gen 2024255,73255,73252,01254,33254,33175.700
22 gen 2024254,07255,00251,95253,91253,91168.200
19 gen 2024252,55254,19249,84253,42253,42249.000
18 gen 2024250,22253,16249,96251,54251,54264.300
17 gen 2024247,83251,05247,83249,46249,46202.000
16 gen 2024250,00251,04248,83250,54250,54199.200
12 gen 2024253,39253,39250,27251,62251,62104.500
11 gen 2024250,20250,90247,72250,61250,61132.800
10 gen 2024250,10250,72247,54250,62250,62155.300
09 gen 2024250,13251,02249,25250,32250,32143.100
08 gen 2024249,87252,90249,07252,83252,83178.700
05 gen 2024250,88252,25249,64249,73249,73177.100
04 gen 2024251,32254,10250,50251,15251,15252.900
03 gen 2024256,12256,82251,59251,59251,59244.200
02 gen 2024262,06263,56257,92258,65258,65259.000
29 dic 2023263,62265,99263,36264,16264,16155.200
28 dic 2023264,88265,60263,75264,52264,52152.300
27 dic 2023264,46265,24263,70264,19264,19164.100
26 dic 2023261,05264,07261,05263,98263,98124.300
*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...