Italia markets open in 2 hours 43 minutes

National Fuel Gas Company (NFG)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
54,76+1,82 (+3,44%)
Alla chiusura: 04:00PM EDT
54,76 0,00 (0,00%)
Dopo ore: 05:39PM EDT
Periodo di tempo:
03 mag 2023 - 03 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202455,7555,7553,6654,7654,76689.800
01 mag 202453,1853,4552,6652,9452,94441.700
30 apr 202453,7853,7852,9353,1053,10753.500
29 apr 202454,0654,4053,5753,9353,93566.100
26 apr 202454,8954,8953,6753,8353,83613.400
25 apr 202455,0855,1154,4754,9054,90539.300
24 apr 202453,5355,3353,1055,2755,27903.400
23 apr 202453,4154,0153,1253,7553,75537.900
22 apr 202453,2153,9152,8253,5753,57382.200
19 apr 202451,9053,4751,8153,4353,43520.000
18 apr 202452,3052,5451,8852,0152,01463.800
17 apr 202451,9552,3851,6852,0452,04484.600
16 apr 202452,5452,5451,4651,7351,73550.600
15 apr 202453,4653,8652,7452,8352,83388.600
12 apr 202454,0054,2953,0053,2053,20551.900
11 apr 202453,8753,8853,1353,7553,75391.100
10 apr 202453,0053,6352,6253,4153,41415.900
09 apr 202453,5853,9253,2953,7253,72428.900
08 apr 202452,8053,5552,8053,4053,40351.400
05 apr 202452,6552,8752,0452,7152,71447.900
04 apr 202453,5853,8852,8352,9352,93355.200
03 apr 202453,0953,3352,7153,1953,19403.500
02 apr 202453,4953,8452,7153,0953,09375.000
01 apr 202453,9553,9552,7853,3553,35392.800
28 mar 202453,1253,7553,1253,7253,72583.100
27 mar 202451,8053,1051,8052,9852,98782.900
27 mar 20240.495 Dividendo
26 mar 202452,4352,5552,1752,1851,69521.200
25 mar 202452,1852,5052,0452,3651,86289.700
22 mar 202452,8452,8451,7751,9051,41477.200
21 mar 202452,2052,7051,8852,5452,04483.700
20 mar 202451,7052,3251,7052,0951,60372.700
19 mar 202451,4652,0751,3652,0551,56423.900
18 mar 202451,2851,6951,1451,3450,85478.800
15 mar 202450,7251,4150,7251,3350,841.289.900
14 mar 202451,5951,6850,4450,9350,45609.200
13 mar 202451,6752,5351,6451,6951,20617.900
12 mar 202451,7652,0651,1951,5751,08340.700
11 mar 202451,9452,3251,5051,8951,40589.700
08 mar 202451,2551,2550,2250,8250,34340.200
07 mar 202450,9951,2350,7851,0350,55443.600
06 mar 202450,4550,9749,9050,7550,27486.500
05 mar 202450,1650,9150,0050,0849,60484.100
04 mar 202448,9350,1048,6850,0849,60632.000
01 mar 202448,7048,9848,3248,7648,30517.400
29 feb 202448,9449,1148,4348,7448,28530.300
28 feb 202448,9949,0548,4148,7048,24513.000
27 feb 202448,8449,0248,1949,0048,54492.700
26 feb 202448,7548,7648,0648,5248,06448.100
23 feb 202448,9949,1348,7048,9748,51445.100
22 feb 202449,0849,6348,5649,2148,742.792.200
21 feb 202448,7050,0748,5749,6149,141.623.200
20 feb 202448,0048,9247,9148,5048,041.082.300
16 feb 202447,5748,2347,1748,0047,54960.900
15 feb 202446,9147,9746,9147,8547,40482.700
14 feb 202447,2047,4446,3646,7646,32549.300
13 feb 202447,9748,2946,5747,0346,58751.700
12 feb 202447,8148,9247,7348,5348,07627.600
09 feb 202448,4048,8947,6647,6847,23781.500
08 feb 202446,1248,8745,3248,7848,321.212.600
07 feb 202446,3446,5645,6845,8145,38711.400
06 feb 202445,6546,4145,5346,1245,68547.200
05 feb 202446,5346,5345,6345,6845,25478.100
02 feb 202447,1047,3446,4546,8046,36534.700
01 feb 202447,2547,6647,0047,5047,05516.900
31 gen 202448,0048,0047,0847,1646,71855.900
30 gen 202447,5148,1947,3647,8547,40554.700
29 gen 202447,6547,7747,0247,7347,28497.100
26 gen 202447,5947,8947,2947,6247,17459.400
25 gen 202447,3347,5946,9647,4046,95413.700
24 gen 202447,8747,8946,5846,9246,47537.200
23 gen 202447,6047,8847,3247,5047,05464.200
22 gen 202447,8048,2247,4547,6047,15504.900
19 gen 202447,9547,9547,3947,8047,35372.600
18 gen 202448,5048,6147,2147,7247,27571.100
17 gen 202448,7849,1648,2348,6248,16495.200
16 gen 202449,9750,2548,9749,1548,68416.700
12 gen 202450,5451,0550,0650,3849,90497.300
11 gen 202450,4550,4549,6849,8849,41407.100
10 gen 202450,7051,0150,4450,5950,11461.200
09 gen 202450,6651,0250,1450,8550,37478.300
08 gen 202450,1750,9949,9350,9350,45460.400
05 gen 202450,2450,8649,8550,5850,10757.800
04 gen 202450,8951,1150,5450,6350,15448.400
03 gen 202450,7751,1650,3150,6050,12485.900
02 gen 202450,2251,1850,0150,8150,33375.600
29 dic 202349,9250,2749,6150,1749,69499.500
28 dic 202349,6650,1949,6650,1249,64376.700
28 dic 20230.495 Dividendo
27 dic 202350,8350,8850,0850,2349,26468.800
26 dic 202350,7951,1950,6050,7049,72354.500
22 dic 202350,7351,1750,7050,7849,80294.000
21 dic 202349,9850,5149,9050,4349,46387.700
20 dic 202351,0951,2649,8349,9148,95712.400
19 dic 202350,9151,5450,7351,1050,12512.200
18 dic 202351,0651,1650,7350,8949,91361.100
15 dic 202351,3451,4050,2650,6049,631.226.600
14 dic 202351,3552,4451,0751,2850,29511.300
13 dic 202349,6951,4749,6951,2150,22781.400
12 dic 202350,4050,4149,7449,7848,82408.600
*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...