Italia markets open in 5 hours 36 minutes

NewMarket Corporation (NEU)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
300,50+7,61 (+2,60%)
Alla chiusura: 04:00PM EDT
300,50 +0,12 (+0,04%)
Dopo ore: 04:00PM EDT
Periodo di tempo:
28 set 2021 - 28 set 2022
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
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
12 lug 2022300,00302,52299,72300,00297,8826.400
11 lug 2022296,29300,33296,29298,23296,1226.000
08 lug 2022304,42304,42298,62299,62297,5026.400
07 lug 2022306,01307,15305,00305,00302,8440.300
06 lug 2022305,74306,29293,53303,86301,71140.900
05 lug 2022297,98303,72294,10302,97300,8372.200
01 lug 2022298,99303,03297,50302,94300,8032.800
30 giu 2022300,00302,83296,87300,96298,8325.800
29 giu 2022301,28301,61297,00300,25298,1322.000
28 giu 2022301,13303,36298,24299,09296,9727.300
27 giu 2022300,05303,00299,15299,38297,2636.700
24 giu 2022296,39301,65296,39300,90298,7761.300
23 giu 2022291,59295,45290,70294,05291,9751.400
22 giu 2022290,73295,09290,42293,13291,0640.500
21 giu 2022289,82294,04289,29291,77289,7136.700
17 giu 2022291,64293,47288,21289,29287,2469.600
16 giu 2022290,56291,84285,60290,21288,1643.500
15 giu 2022290,21298,47290,21296,38294,2836.200
14 giu 2022297,38297,38286,51289,28287,2324.300
14 giu 20222.1 Dividendo
13 giu 2022302,86303,00298,13298,79294,5922.800
10 giu 2022318,17318,17309,13309,13304,7921.400
09 giu 2022322,83327,00319,23319,98315,4822.800
08 giu 2022326,15329,72324,03324,03319,4818.800
07 giu 2022328,24330,84326,96328,97324,3521.400
06 giu 2022330,61330,61326,13328,32323,7119.000
03 giu 2022333,07334,05327,42328,34323,7319.800
02 giu 2022325,90335,71325,16333,60328,9129.000
01 giu 2022327,95327,95322,66324,33319,7726.800
31 mag 2022334,28336,31328,98329,52324,8945.200
27 mag 2022333,80337,95333,80337,54332,8020.700
26 mag 2022334,99337,41333,77334,47329,7722.800
25 mag 2022330,33333,32327,84331,66327,0043.100
24 mag 2022330,36332,87322,51329,86325,2234.500
23 mag 2022336,73336,73332,44333,09328,4123.900
20 mag 2022339,96339,96332,41337,32332,5827.100
19 mag 2022334,07338,78333,76334,74330,0422.800
18 mag 2022336,20340,00334,69335,41330,7022.600
17 mag 2022336,82341,70336,82339,83335,0515.600
16 mag 2022328,79336,65328,79334,06329,3620.400
13 mag 2022328,40336,39328,40331,99327,3224.700
12 mag 2022324,26334,20324,26329,99325,3530.000
11 mag 2022331,87338,90324,99330,61325,9622.200
10 mag 2022334,07338,87325,33328,77324,1518.900
*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...