Italia markets close in 7 hours 3 minutes

Ingevity Corporation (NGVT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
53,72-0,13 (-0,24%)
Alla chiusura: 04:00PM EDT
53,72 0,00 (0,00%)
Dopo ore: 05:56PM EDT
Periodo di tempo:
08 mag 2023 - 08 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202454,1754,8953,0353,7253,72242.500
06 mag 202454,0754,7153,6753,8553,85206.300
03 mag 202455,3656,3053,2053,5653,56374.500
02 mag 202452,4454,9950,6054,8054,80642.100
01 mag 202451,1453,7950,8451,8951,89430.800
30 apr 202450,4751,2550,0251,1451,14215.600
29 apr 202448,8851,4848,7650,9550,95277.400
26 apr 202447,9748,9047,9748,5148,51146.200
25 apr 202447,7647,9847,1547,8747,87202.000
24 apr 202448,4649,1148,1648,2348,23247.100
23 apr 202447,6548,9947,6548,9048,90228.600
22 apr 202446,0049,0646,0047,8747,87323.300
19 apr 202443,3544,5043,3544,4444,44181.600
18 apr 202443,9044,3443,1543,5043,50158.700
17 apr 202444,8245,2743,7843,7943,79114.100
16 apr 202444,2244,7143,6444,4844,48196.500
15 apr 202445,3645,9744,4644,9344,93141.000
12 apr 202446,7646,7645,0045,2745,27115.100
11 apr 202447,4947,4946,3546,8846,88149.000
10 apr 202447,3848,0246,3547,1747,17220.100
09 apr 202447,3049,3547,2549,1749,17122.000
08 apr 202447,1347,6146,8446,9646,96121.900
05 apr 202446,2946,8545,7646,5446,54185.200
04 apr 202447,9448,1846,2246,4546,45232.200
03 apr 202445,8947,2145,8947,1947,19171.100
02 apr 202446,7846,8945,6146,1746,17206.000
01 apr 202447,9748,2847,0147,3947,39166.400
28 mar 202448,4449,0647,6047,7047,70335.900
27 mar 202447,7548,7247,5348,4448,44301.800
26 mar 202447,3247,5746,7047,1147,11169.600
25 mar 202447,9648,1046,6047,0047,00144.300
22 mar 202447,9348,4946,9047,4047,40189.700
21 mar 202445,7147,7945,2547,7747,77322.400
20 mar 202444,1045,9743,6845,2545,25310.200
19 mar 202444,4245,1344,0844,2044,20194.300
18 mar 202445,1845,2644,4744,5144,51128.900
15 mar 202444,1045,3943,9645,2745,27492.800
14 mar 202445,8446,2243,9144,3544,35170.200
13 mar 202445,7946,8445,7946,4646,46137.100
12 mar 202446,7346,7345,5245,9945,99159.000
11 mar 202445,9046,9245,9046,6246,62141.700
08 mar 202446,4346,9745,7946,0046,00134.500
07 mar 202446,4347,0845,4245,7945,79231.200
06 mar 202445,7745,9244,4745,8845,88233.400
05 mar 202445,1546,0944,9545,1445,14165.000
04 mar 202445,4246,0944,6845,6745,67204.100
01 mar 202445,8846,4245,2245,2745,27181.700
29 feb 202445,7946,1945,4245,6845,68236.400
28 feb 202445,8446,9145,2145,2745,27204.100
27 feb 202448,8149,0446,5646,5846,58248.400
26 feb 202448,5248,5347,2348,1148,11301.600
23 feb 202447,7949,0447,5848,9548,95274.700
22 feb 202448,5148,8544,3447,4047,40616.000
21 feb 202445,7145,9144,4644,9744,97446.600
20 feb 202446,8647,1545,9245,9745,97183.700
16 feb 202446,1548,2346,1547,6647,66360.800
15 feb 202445,3846,9845,3846,7546,75234.000
14 feb 202445,0945,1444,0344,7944,79180.300
13 feb 202444,2745,1143,4944,0044,00227.200
12 feb 202444,9546,8344,6746,3246,32257.300
09 feb 202444,5945,2143,9344,8544,85231.700
08 feb 202443,6344,7142,9944,6044,60222.500
07 feb 202443,5743,5742,7643,3343,33136.300
06 feb 202442,5244,2842,5243,3143,31207.800
05 feb 202442,8743,2641,9242,6942,69202.800
02 feb 202443,3744,3042,8443,8043,80180.200
01 feb 202443,8844,4542,9144,3344,33344.300
31 gen 202445,3645,3643,4043,5643,56234.500
30 gen 202445,3546,1644,7545,0645,06254.000
29 gen 202445,6945,9544,8745,7045,70297.300
26 gen 202445,1546,2245,1545,9045,90218.400
25 gen 202445,0045,1643,9744,5344,53240.800
24 gen 202444,7144,7143,9044,1444,14204.700
23 gen 202444,4344,9843,6044,1644,16175.200
22 gen 202441,1943,7641,1843,4443,44366.400
19 gen 202441,0741,2540,0040,8640,86162.600
18 gen 202440,2841,3440,1040,9940,99234.800
17 gen 202440,0140,2739,5540,0440,04175.500
16 gen 202440,8941,5440,4540,9240,92287.900
12 gen 202442,9443,2141,1041,4341,43160.200
11 gen 202442,5942,7141,6241,8441,84217.300
10 gen 202442,7643,1042,0742,8842,88204.500
09 gen 202442,8543,4842,0743,0843,08262.300
08 gen 202442,9844,1442,5444,0844,08188.600
05 gen 202442,9044,0842,4543,3043,30156.900
04 gen 202444,0544,2042,8343,5643,56209.000
03 gen 202446,4846,4843,5644,0344,03220.100
02 gen 202446,7548,4246,2346,9846,98244.800
29 dic 202347,4647,6647,0647,2247,22243.600
28 dic 202347,1847,7146,8747,6547,65162.500
27 dic 202347,8948,4447,2247,4147,41144.900
26 dic 202348,1448,4547,6547,9647,96136.200
22 dic 202346,8547,9046,3047,8247,82329.400
21 dic 202346,4046,4445,3546,3146,31339.800
20 dic 202346,5047,5545,4045,4945,49476.800
19 dic 202346,6047,6346,3746,6546,65256.000
18 dic 202345,8046,4345,1545,9845,98350.700
15 dic 202346,4346,4344,9045,7845,781.463.300
14 dic 202344,1246,6044,1246,1946,19512.200
13 dic 202339,9943,3739,7043,1643,16328.100
*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...