Italia markets closed

NewMarket Corporation (NEU)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
307,10-2,10 (-0,68%)
Al 12:23PM EST. Mercato aperto.
Periodo di tempo:
30 nov 2021 - 30 nov 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 nov 2022310,76309,08306,00307,10307,1023.853
29 nov 2022312,68315,25309,20309,20309,2042.700
28 nov 2022315,13317,52312,26312,68312,6840.400
25 nov 2022312,18318,32311,66317,77317,7717.700
23 nov 2022311,62316,44311,62314,70314,7070.100
22 nov 2022313,24316,68310,90313,39313,3953.400
21 nov 2022306,76314,43306,76313,24313,2447.800
18 nov 2022311,48312,78308,42308,54308,5498.600
17 nov 2022304,58308,55301,56308,55308,5539.800
16 nov 2022302,30306,07302,30304,58304,5830.000
15 nov 2022305,52309,94303,37303,93303,9344.500
14 nov 2022304,42307,26301,43304,83304,8339.100
11 nov 2022310,41310,50303,04304,68304,6843.900
10 nov 2022300,00308,23299,28308,10308,1042.500
09 nov 2022302,00302,00296,90297,18297,1840.300
08 nov 2022305,30309,36302,82305,06305,0641.300
07 nov 2022301,17303,41299,27303,01303,0141.100
04 nov 2022293,41300,87293,10300,04300,0420.200
03 nov 2022289,70291,81288,06289,18289,1837.000
02 nov 2022299,00300,83292,48293,09293,0941.800
01 nov 2022305,89306,60300,19300,27300,2742.500
31 ott 2022303,67305,47302,87304,34304,3441.200
28 ott 2022298,68304,83298,68303,28303,2831.800
27 ott 2022297,86302,43295,71296,44296,4436.900
26 ott 2022295,60301,07295,10295,10295,1056.400
25 ott 2022312,00315,00293,57294,97294,9766.800
24 ott 2022312,01313,51308,88311,22311,2225.300
21 ott 2022304,43310,74304,43309,68309,6840.400
20 ott 2022313,56313,56304,05304,89304,8931.800
19 ott 2022307,41313,00307,41312,49312,4939.900
18 ott 2022313,84314,71310,07312,72312,7241.900
17 ott 2022309,51313,26307,87309,45309,4541.900
14 ott 2022313,41313,41306,89307,23307,2330.400
13 ott 2022304,13311,41303,16311,19311,1940.100
12 ott 2022309,92310,20303,85307,04307,0435.000
11 ott 2022305,86310,07305,86308,39308,3934.200
10 ott 2022297,11307,21297,11306,51306,5131.000
07 ott 2022303,54303,54295,86297,71297,7144.400
06 ott 2022302,02306,64301,07303,57303,5771.700
05 ott 2022305,92307,24301,94302,30302,3085.400
04 ott 2022308,13312,82307,03309,17309,1771.100
03 ott 2022303,29306,64300,67304,79304,7933.700
30 set 2022295,24306,33295,24300,83300,8345.900
29 set 2022295,61297,79294,11297,22297,2243.900
28 set 2022292,75301,38292,75300,50300,5045.900
27 set 2022293,14296,42291,07292,89292,8940.800
26 set 2022290,76294,89290,76292,86292,8639.100
23 set 2022295,08295,66291,89292,95292,9537.500
22 set 2022296,13299,24295,63298,30298,3028.500
21 set 2022298,39305,79297,33297,33297,3340.200
20 set 2022299,35299,97295,89298,04298,0439.300
19 set 2022294,52301,57294,52300,48300,4838.800
16 set 2022295,41300,88291,82297,14297,1479.000
15 set 2022293,30300,48293,30297,21297,2145.600
14 set 2022295,10297,36292,66294,95294,9534.900
14 set 20222.1 Dividendo
13 set 2022300,85304,70295,98296,75294,6531.400
12 set 2022302,71305,86302,71304,18302,0323.400
09 set 2022300,87306,63300,87303,66301,5127.500
08 set 2022298,60302,55297,00301,08298,9532.400
07 set 2022289,77300,27289,77299,19297,0735.900
06 set 2022283,72291,28283,72291,28289,2251.600
02 set 2022285,27286,55280,28281,43279,4444.800
01 set 2022286,66286,66281,99284,03282,0228.900
31 ago 2022288,41288,41285,62287,21285,1843.100
30 ago 2022289,15289,15286,51287,23285,2038.700
29 ago 2022287,91289,11284,97288,58286,5437.100
26 ago 2022293,59293,59286,96287,64285,6048.300
25 ago 2022292,48295,40291,15294,82292,7331.200
24 ago 2022292,60293,83287,50290,40288,3457.100
23 ago 2022298,25298,25292,69293,01290,9439.500
22 ago 2022300,73300,87296,27297,79295,6847.500
19 ago 2022305,14305,14300,61301,98299,8444.400
18 ago 2022303,84305,21300,54304,46302,3142.300
17 ago 2022305,48305,48298,51302,10299,9635.900
16 ago 2022304,19306,70303,85305,72303,5622.600
15 ago 2022303,87307,26303,87305,94303,7730.600
12 ago 2022301,55305,38301,55304,92302,7629.800
11 ago 2022304,50305,84302,50303,05300,9126.600
10 ago 2022303,08307,83301,92304,67302,5147.700
09 ago 2022299,50304,06299,50300,91298,7850.600
08 ago 2022300,60303,73298,53300,80298,6747.600
05 ago 2022298,95301,75298,29300,30298,1761.000
04 ago 2022303,68304,71300,05301,77299,6333.900
03 ago 2022310,66311,76299,75302,22300,0866.300
02 ago 2022311,99311,99307,61309,00306,8130.200
01 ago 2022308,00312,00307,96310,94308,7427.100
29 lug 2022311,33312,58310,29310,80308,6031.000
28 lug 2022311,89311,89307,64309,46307,2729.700
27 lug 2022310,12311,91307,32310,00307,8139.900
26 lug 2022300,00309,83300,00309,59307,4033.400
25 lug 2022306,63310,05305,26309,25307,0631.900
22 lug 2022306,64308,23303,92305,83303,6716.400
21 lug 2022306,46306,46302,08304,61302,4519.700
20 lug 2022301,97305,67301,54304,88302,7232.100
19 lug 2022302,18307,94302,18304,08301,9332.300
18 lug 2022301,97305,72297,86297,97295,8625.300
15 lug 2022304,79304,79301,29301,97299,8338.500
14 lug 2022296,95302,40296,36301,03298,9027.000
13 lug 2022297,04304,27295,25300,81298,6829.100
*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...