Italia markets closed

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a portafoglio
231,44-1,77 (-0,76%)
Alla chiusura: 04:00PM EST
231,44 0,00 (0,00%)
Dopo ore: 04:06PM EST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USD
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
21 gen 2022232,65240,05231,00231,44231,44162.000
20 gen 2022237,50239,52232,95233,21233,21210.200
19 gen 2022235,46238,75233,31236,94236,94182.900
18 gen 2022234,16238,15233,51234,32234,32125.500
14 gen 2022238,31238,70234,34238,41238,41139.800
13 gen 2022242,76245,51238,19239,00239,00139.600
12 gen 2022240,53243,27240,52242,55242,55176.400
11 gen 2022238,17240,31235,06240,13240,13173.400
10 gen 2022237,60238,46233,11238,33238,33195.000
07 gen 2022240,42241,43237,44238,09238,09220.600
06 gen 2022242,42244,75240,25240,42240,42223.100
05 gen 2022250,69250,69242,67242,92242,92188.500
04 gen 2022251,84253,22249,55250,14250,14196.200
03 gen 2022255,10256,14248,59251,03251,03175.500
31 dic 2021254,12257,22254,12255,27255,2797.400
30 dic 2021256,81258,36254,50254,76254,7691.100
29 dic 2021257,11258,77253,58256,81256,81108.900
28 dic 2021257,24258,68255,83256,59256,59100.500
27 dic 2021253,62257,63253,11256,62256,62112.400
23 dic 2021251,29255,28251,29253,66253,66136.100
22 dic 2021249,83253,55248,51249,87249,87265.200
21 dic 2021247,99251,58245,84250,86250,86209.500
20 dic 2021245,32248,42241,06245,54245,54217.600
20 dic 20210.51 Dividendo
17 dic 2021248,36257,29246,05248,43247,92604.200
16 dic 2021262,00263,50247,03248,85248,34471.100
15 dic 2021265,11269,17264,14269,12268,57301.800
14 dic 2021266,88269,93261,54264,56264,02288.200
13 dic 2021271,49271,90266,85267,91267,36227.700
10 dic 2021266,79271,19266,79270,67270,11145.000
09 dic 2021267,30268,00263,94266,23265,68183.300
08 dic 2021265,94267,90264,37266,74266,19263.600
07 dic 2021267,66269,75264,73264,85264,31197.300
06 dic 2021261,50264,93261,50264,11263,57255.300
03 dic 2021263,03263,03258,60260,10259,57150.400
02 dic 2021251,46262,14251,38261,73261,19180.000
01 dic 2021256,11264,26251,36251,60251,08176.400
30 nov 2021263,63263,70253,67254,19253,67252.000
29 nov 2021261,47263,03259,35262,15261,61142.900
26 nov 2021264,47266,79257,28258,22257,6989.500
24 nov 2021267,40269,02264,19269,02268,4773.400
23 nov 2021267,74270,00265,66267,99267,4482.900
22 nov 2021268,45270,55266,39267,51266,96113.100
19 nov 2021268,80268,84266,50266,96266,4199.700
18 nov 2021269,75272,28268,12268,53267,9865.900
17 nov 2021268,51269,47265,13269,33268,7889.600
16 nov 2021266,30268,80263,18267,80267,25169.500
15 nov 2021267,00267,00263,99265,52264,9796.400
12 nov 2021265,12267,80263,49267,45266,90113.500
11 nov 2021263,97265,91262,01264,99264,4595.200
10 nov 2021262,07264,72260,79263,77263,2391.700
09 nov 2021261,61263,51248,81262,95262,4192.700
08 nov 2021262,48265,47260,06262,08261,54120.500
05 nov 2021264,25269,87260,01261,28260,74142.700
04 nov 2021259,94264,24259,94262,72262,18123.300
03 nov 2021259,86264,74257,14259,71259,18115.100
02 nov 2021259,88262,48256,51259,47258,94163.700
01 nov 2021254,90259,53253,57258,74258,21183.600
29 ott 2021250,54254,71250,54254,21253,69203.400
28 ott 2021249,89252,96249,00251,05250,53102.800
27 ott 2021251,36252,46249,03249,23248,7293.400
26 ott 2021256,13256,13251,16251,17250,65132.700
25 ott 2021254,65257,83245,19256,13255,60156.000
22 ott 2021251,47255,98251,35254,03253,51205.700
21 ott 2021245,48251,36244,66251,33250,81160.100
20 ott 2021247,07249,80245,98246,16245,65102.100
19 ott 2021246,03247,90244,10247,89247,3896.300
18 ott 2021243,81245,85243,81244,48243,98108.500
15 ott 2021244,41247,38243,89244,72244,22138.100
14 ott 2021240,58244,13240,36243,70243,20145.700
13 ott 2021237,23238,82235,30238,51238,02168.700
12 ott 2021238,75239,53236,62236,96236,4792.000
11 ott 2021237,33240,41237,33237,93237,44232.400
08 ott 2021241,02241,03236,11237,98237,49198.700
07 ott 2021240,27242,83239,59241,05240,56156.500
06 ott 2021239,05239,99234,09238,52238,03135.300
05 ott 2021240,77242,99239,34241,40240,90214.700
04 ott 2021240,50243,41239,28240,59240,10230.200
01 ott 2021239,11241,64235,27239,50239,01140.700
30 set 2021244,06244,89237,98238,15237,66213.100
29 set 2021242,77244,21241,81242,91242,41140.400
28 set 2021244,08245,45240,70241,94241,44132.700
27 set 2021243,72245,71243,10244,81244,31153.800
24 set 2021244,06245,19243,33243,89243,3999.900
23 set 2021242,04245,22242,04244,53244,03115.300
22 set 2021242,42243,42241,46241,57241,07142.100
21 set 2021241,36241,36238,30240,72240,23181.400
20 set 2021238,64241,96237,80240,73240,24155.300
17 set 2021242,84243,21239,34241,84241,34511.400
16 set 2021244,32244,76241,89243,38242,88144.300
15 set 2021242,12244,93241,45243,68243,18189.100
14 set 2021240,78243,21239,41242,05241,55213.000
13 set 2021242,89243,98239,12240,09239,60148.700
10 set 2021244,16245,40240,80241,09240,60146.200
09 set 2021244,88245,91241,57243,11242,61174.800
08 set 2021243,25245,43242,88244,93244,43214.700
07 set 2021241,67245,02239,46243,27242,77257.300
03 set 2021241,87244,63240,65241,45240,95209.500
02 set 2021241,61245,61240,81242,59242,09285.100
01 set 2021239,67242,53235,60240,94240,45265.700
*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...