Italia markets open in 50 minutes

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
236,49+5,69 (+2,47%)
Alla chiusura: 04:00PM EST
236,46 -0,03 (-0,01%)
Dopo ore: 04:50PM EST
Periodo di tempo:
01 dic 2021 - 01 dic 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022231,49237,28227,93236,49236,49307.800
29 nov 2022231,01232,15229,46230,80230,80169.600
28 nov 2022234,76234,76230,85231,62231,62205.500
25 nov 2022235,28236,11234,58236,08236,0879.800
23 nov 2022233,87235,93232,41234,40234,40120.700
22 nov 2022232,86233,76231,38233,59233,59213.000
21 nov 2022230,00233,37230,00231,14231,14222.100
18 nov 2022231,72232,62229,22231,01231,01377.100
17 nov 2022229,43229,47226,39229,13229,13201.600
16 nov 2022235,31236,20231,39232,00232,00279.200
15 nov 2022239,20242,43234,81235,00235,00366.400
14 nov 2022236,65240,55234,61237,40237,40235.400
11 nov 2022236,12239,07234,82236,55236,55219.800
10 nov 2022230,25235,53230,25235,18235,18269.200
09 nov 2022224,48226,88222,73223,70223,70149.400
08 nov 2022223,17228,42222,43225,35225,35208.200
07 nov 2022221,24223,14218,47222,15222,15280.200
04 nov 2022221,38222,39218,44220,05220,05425.000
03 nov 2022218,81220,99216,82218,00218,00255.300
02 nov 2022224,62228,47220,84221,35221,35225.000
01 nov 2022225,72226,85223,59225,75225,75196.600
31 ott 2022224,55226,81223,32225,00225,00360.500
28 ott 2022222,42227,44221,69226,00226,00264.300
27 ott 2022222,22225,08220,50221,06221,06221.300
26 ott 2022224,35225,86222,47222,52222,52155.500
25 ott 2022218,52223,67218,11223,46223,46161.200
24 ott 2022217,48219,88216,36218,86218,86129.300
21 ott 2022212,69217,09211,44216,53216,53200.200
20 ott 2022217,73217,92211,13211,51211,51159.300
19 ott 2022217,32218,63214,91216,76216,76122.800
18 ott 2022220,60221,34215,77218,67218,67229.600
17 ott 2022214,01216,37214,01215,80215,80196.100
14 ott 2022216,91216,91208,97210,46210,46220.400
13 ott 2022206,56216,05205,20215,03215,03280.800
12 ott 2022214,07215,03210,69210,83210,83190.000
11 ott 2022213,87216,51212,90214,51214,51217.700
10 ott 2022216,38216,66212,50214,52214,52114.500
07 ott 2022219,97219,97214,30215,72215,72166.700
06 ott 2022222,75224,23220,36221,31221,31207.800
05 ott 2022222,15224,56221,92223,23223,23179.000
04 ott 2022221,48225,43221,48224,29224,29232.000
03 ott 2022214,10220,38213,57218,60218,60211.900
30 set 2022214,29216,04211,85212,27212,27213.900
29 set 2022213,81213,98211,05213,76213,76176.700
28 set 2022211,46216,84211,46215,46215,46310.500
27 set 2022214,00215,67208,21209,97209,97253.300
26 set 2022212,77215,41212,00212,64212,64200.900
23 set 2022214,25214,28210,37213,00213,00182.200
22 set 2022218,24218,93215,08215,19215,19170.600
21 set 2022223,16225,39218,91218,91218,91144.300
20 set 2022222,57224,00219,04221,63221,63222.100
19 set 2022218,78224,27218,35224,03224,03185.900
16 set 2022220,80220,80215,65218,98218,98509.000
15 set 2022225,77227,04222,18223,02223,02224.700
14 set 2022226,91228,82224,96226,72226,72167.100
13 set 2022230,60231,26226,67227,35227,35188.900
12 set 2022235,20236,58234,03235,27235,27141.400
09 set 2022233,26234,96232,92234,28234,28178.100
08 set 2022230,30232,47228,94232,15232,15180.900
07 set 2022227,15232,50226,76232,31232,31192.400
06 set 2022223,89225,94222,66225,55225,55210.000
02 set 2022228,28228,92222,84223,74223,74171.200
01 set 2022226,24227,41223,58226,18226,18222.700
31 ago 2022228,69229,29226,17227,17227,17327.300
30 ago 2022231,86232,39227,65227,98227,98270.500
29 ago 2022231,47233,16230,16231,69231,69201.100
26 ago 2022243,01243,01232,03232,83232,83191.900
25 ago 2022240,14242,37238,25242,27242,27135.300
24 ago 2022239,17241,06237,88239,80239,80337.100
23 ago 2022236,00240,57232,93239,17239,17492.000
22 ago 2022239,95240,66232,00233,28233,28413.800
22 ago 20220.65 Dividendo
19 ago 2022245,13245,82243,38244,30243,65191.000
18 ago 2022245,08246,44244,43246,39245,73146.700
17 ago 2022243,28246,05242,75244,81244,16133.900
16 ago 2022243,85247,08243,85245,78245,13136.900
15 ago 2022242,51245,77240,28245,12244,47226.200
12 ago 2022239,83243,19238,55243,06242,41170.100
11 ago 2022238,57240,91237,97238,50237,87242.100
10 ago 2022234,78238,05231,86237,87237,24210.300
09 ago 2022232,04232,04228,97230,23229,62120.200
08 ago 2022234,25234,25231,64232,35231,73169.700
05 ago 2022229,00231,65228,24231,55230,93122.200
04 ago 2022229,86231,96228,96230,92230,31149.300
03 ago 2022228,60231,04226,24230,20229,59188.900
02 ago 2022229,15230,17226,15227,59226,98156.800
01 ago 2022229,32231,04227,97230,50229,89141.700
29 lug 2022226,83231,98225,16230,99230,38203.000
28 lug 2022222,40226,25221,56225,91225,31170.900
27 lug 2022218,02222,50217,66221,78221,19171.900
26 lug 2022216,63217,93214,99217,32216,74209.000
25 lug 2022219,54219,83216,14217,71217,13203.300
22 lug 2022220,20221,83218,90219,67219,09177.800
21 lug 2022218,71220,32216,61220,14219,55222.600
20 lug 2022214,94216,87213,63216,61216,03160.500
19 lug 2022209,40214,89208,54214,67214,10191.600
18 lug 2022207,87210,00206,38207,01206,46261.000
15 lug 2022205,55208,47204,57207,67207,12171.500
14 lug 2022202,07203,07199,32202,67202,13193.000
13 lug 2022202,97205,91201,74204,57204,03207.300
*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...