Italia markets open in 4 hours 10 minutes
Dow Jones
38.675,68 +449,98 (+1,18%) Nasdaq
16.156,33 +315,33 (+1,99%) Nikkei 225
38.236,07 -38,03 (-0,10%) EUR/USD
1,0770 +0,0003 (+0,03%) Bitcoin EUR
59.477,32 +631,92 (+1,07%) CMC Crypto 200
1.333,89 +56,91 (+4,46%)
NiSource Inc (NOU.DU)
Dusseldorf - Dusseldorf Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
Alla chiusura: 08:10AM CEST
Periodo di tempo:
06 mag 2023 - 06 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EURScarica
| Data | Aperto | Alto | Basso | Chiusura* | Chiusura aggiustata** | Volume |
|---|---|---|---|---|---|---|
| 03 mag 2024 | 26,40 | 26,40 | 26,40 | 26,40 | 26,40 | - |
| 02 mag 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 26,00 | - |
| 30 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,80 | - |
| 29 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,60 | - |
| 29 apr 2024 | 0.265 Dividendo | |||||
| 26 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,53 | - |
| 25 apr 2024 | 26,00 | 26,00 | 26,00 | 26,00 | 25,73 | - |
| 24 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,53 | - |
| 23 apr 2024 | 25,80 | 25,80 | 25,80 | 25,80 | 25,53 | - |
| 22 apr 2024 | 25,60 | 25,60 | 25,60 | 25,60 | 25,34 | - |
| 19 apr 2024 | 25,40 | 25,40 | 25,40 | 25,40 | 25,14 | - |
| 18 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 17 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,55 | - |
| 16 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 15 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 12 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 11 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 10 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 09 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 08 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,55 | - |
| 05 apr 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,55 | - |
| 04 apr 2024 | 25,00 | 25,00 | 25,00 | 25,00 | 24,74 | - |
| 03 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 02 apr 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 28 mar 2024 | 25,20 | 25,20 | 25,20 | 25,20 | 24,94 | - |
| 27 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,64 | - |
| 26 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,64 | - |
| 25 mar 2024 | 24,90 | 24,90 | 24,90 | 24,90 | 24,64 | - |
| 22 mar 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,55 | - |
| 21 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 20 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,35 | - |
| 19 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 18 mar 2024 | 24,10 | 24,10 | 24,10 | 24,10 | 23,85 | - |
| 15 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,75 | - |
| 14 mar 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,95 | - |
| 13 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 12 mar 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,35 | - |
| 11 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,25 | - |
| 08 mar 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 24,25 | - |
| 07 mar 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 24,15 | - |
| 06 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,05 | - |
| 05 mar 2024 | 24,30 | 24,30 | 24,30 | 24,30 | 24,05 | - |
| 04 mar 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,65 | - |
| 01 mar 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,75 | - |
| 29 feb 2024 | 23,70 | 23,70 | 23,70 | 23,70 | 23,46 | - |
| 28 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,56 | - |
| 27 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,26 | - |
| 26 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,65 | - |
| 23 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,65 | - |
| 22 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,56 | - |
| 21 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,65 | 50 |
| 20 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,65 | - |
| 19 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,65 | - |
| 16 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,65 | - |
| 15 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,26 | - |
| 14 feb 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 23,16 | - |
| 13 feb 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,36 | - |
| 12 feb 2024 | 23,20 | 23,20 | 23,20 | 23,20 | 22,96 | - |
| 09 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,86 | - |
| 08 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,86 | - |
| 07 feb 2024 | 23,10 | 23,10 | 23,10 | 23,10 | 22,86 | - |
| 06 feb 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 23,06 | - |
| 05 feb 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,26 | - |
| 02 feb 2024 | 23,80 | 23,80 | 23,80 | 23,80 | 23,56 | - |
| 02 feb 2024 | 0.265 Dividendo | |||||
| 01 feb 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,39 | - |
| 31 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,49 | - |
| 30 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,39 | - |
| 29 gen 2024 | 23,60 | 23,90 | 23,60 | 23,90 | 23,39 | 100 |
| 26 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,80 | - |
| 25 gen 2024 | 23,00 | 23,00 | 23,00 | 23,00 | 22,51 | - |
| 24 gen 2024 | 23,50 | 23,50 | 23,50 | 23,50 | 23,00 | - |
| 23 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,80 | - |
| 22 gen 2024 | 23,30 | 23,30 | 23,30 | 23,30 | 22,80 | - |
| 19 gen 2024 | 23,40 | 23,40 | 23,40 | 23,40 | 22,90 | - |
| 18 gen 2024 | 23,60 | 23,60 | 23,60 | 23,60 | 23,10 | - |
| 17 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,39 | - |
| 16 gen 2024 | 24,20 | 24,20 | 24,20 | 24,20 | 23,69 | - |
| 15 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,49 | - |
| 12 gen 2024 | 24,00 | 24,00 | 24,00 | 24,00 | 23,49 | - |
| 11 gen 2024 | 24,80 | 24,80 | 24,80 | 24,80 | 24,27 | - |
| 10 gen 2024 | 24,60 | 24,60 | 24,60 | 24,60 | 24,08 | - |
| 09 gen 2024 | 24,70 | 24,70 | 24,70 | 24,70 | 24,18 | - |
| 08 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,88 | - |
| 05 gen 2024 | 24,40 | 24,40 | 24,40 | 24,40 | 23,88 | - |
| 04 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,98 | - |
| 03 gen 2024 | 24,50 | 24,50 | 24,50 | 24,50 | 23,98 | - |
| 02 gen 2024 | 23,90 | 23,90 | 23,90 | 23,90 | 23,39 | - |
| 29 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,29 | - |
| 28 dic 2023 | 23,50 | 23,50 | 23,50 | 23,50 | 23,00 | - |
| 27 dic 2023 | 23,80 | 23,80 | 23,80 | 23,80 | 23,29 | - |
| 22 dic 2023 | 23,40 | 23,40 | 23,40 | 23,40 | 22,90 | - |
| 21 dic 2023 | 23,70 | 23,70 | 23,70 | 23,70 | 23,20 | - |
| 20 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,49 | - |
| 19 dic 2023 | 24,00 | 24,00 | 24,00 | 24,00 | 23,49 | - |
| 18 dic 2023 | 24,10 | 24,10 | 24,10 | 24,10 | 23,59 | - |
| 15 dic 2023 | 24,10 | 24,10 | 24,10 | 24,10 | 23,59 | - |
| 14 dic 2023 | 24,70 | 24,70 | 24,70 | 24,70 | 24,18 | - |
| 13 dic 2023 | 24,10 | 24,10 | 24,10 | 24,10 | 23,59 | - |
| 12 dic 2023 | 24,30 | 24,30 | 24,30 | 24,30 | 23,78 | - |
| *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...
© 2024 Yahoo. Tutti i diritti riservati.