Italia markets close in 1 hour 19 minutes

National Research Corporation (NRC)

NasdaqGS - NasdaqGS Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,61-0,03 (-0,09%)
In data: 10:10AM EDT. Mercato aperto.
Periodo di tempo:
02 mag 2023 - 02 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
02 mag 202434,8234,8234,1134,6134,619.575
01 mag 202434,3834,8633,7834,6434,6447.800
30 apr 202434,1534,5033,6234,2534,2549.000
29 apr 202433,8534,5333,8534,3034,3055.200
26 apr 202433,4833,8733,3633,8133,8139.900
25 apr 202434,2034,3133,4833,5933,5943.200
24 apr 202434,0134,2733,6434,2734,2742.800
23 apr 202433,5634,6533,5634,2434,2474.200
22 apr 202433,8734,5533,6233,6933,6939.700
19 apr 202432,6734,3732,0834,0334,0368.400
18 apr 202433,1633,5232,6932,8732,8755.600
17 apr 202435,8435,8433,2533,3233,3241.900
16 apr 202433,9934,9133,9434,3634,3635.100
15 apr 202434,0134,3433,6834,2234,2240.300
12 apr 202434,7935,0033,8834,1034,1047.900
11 apr 202435,3235,3334,6934,7534,7551.900
10 apr 202436,5136,7635,0435,4135,4153.200
09 apr 202437,2737,6136,7836,9136,9140.200
08 apr 202437,1837,7536,9737,2737,2731.200
05 apr 202436,9637,3936,5337,0037,0031.900
04 apr 202436,6237,3336,5037,0937,0955.900
03 apr 202436,3236,6436,0836,2636,2649.100
02 apr 202438,9739,4636,4336,5836,5859.000
01 apr 202439,9739,9838,9839,3439,3449.700
28 mar 202439,2539,8439,2539,6139,6161.800
27 mar 202439,8539,8539,3039,4039,4055.600
27 mar 20240.12 Dividendo
26 mar 202439,6640,1339,5539,7039,5886.700
25 mar 202440,0040,0539,2439,4839,3641.800
22 mar 202440,4040,6539,7739,9839,8652.600
21 mar 202440,2840,6940,1240,4040,2884.300
20 mar 202439,9040,5839,6540,3240,2079.200
19 mar 202439,8740,0039,6539,8939,7749.500
18 mar 202439,6140,4439,5039,7739,6547.500
15 mar 202439,4139,8639,4139,7039,5885.200
14 mar 202439,9140,0139,3139,6739,5535.400
13 mar 202439,9840,4039,8140,0739,9538.400
12 mar 202440,1340,4439,9340,0939,9725.100
11 mar 202440,2340,6240,1440,2440,1241.400
08 mar 202440,6840,7740,2640,4640,3472.200
07 mar 202440,3040,7240,0840,4240,3044.300
06 mar 202439,6740,6039,1740,3340,2177.800
05 mar 202440,2040,4439,4739,6539,5350.600
04 mar 202440,4140,8640,0240,2140,0985.700
01 mar 202440,4940,7640,3240,5640,4461.000
29 feb 202441,3241,5039,8340,3240,20123.600
28 feb 202440,6841,4740,3640,9540,8366.000
27 feb 202440,6342,0040,4940,8840,76126.900
26 feb 202439,7440,6539,7440,5640,44140.900
23 feb 202439,7940,1239,4340,0039,8844.000
22 feb 202439,4340,0238,8739,6739,5581.300
21 feb 202439,0039,6839,0039,6039,4826.900
20 feb 202438,9139,3538,4539,0538,9384.600
16 feb 202439,5540,0938,6639,2339,1181.600
15 feb 202439,8840,0439,2639,3839,2686.800
14 feb 202438,1439,9337,1239,8439,7259.600
13 feb 202438,6839,0037,2537,5437,43150.000
12 feb 202438,3939,0838,2738,9938,8747.400
09 feb 202437,9838,7237,7838,4738,3550.800
08 feb 202437,2338,0836,8037,9737,8693.900
07 feb 202437,5637,7437,1637,3437,2344.300
06 feb 202436,8737,6536,6637,5537,4442.500
05 feb 202436,8337,2736,2136,8736,7690.900
02 feb 202438,4739,0436,8137,0136,9055.300
01 feb 202439,4039,7238,4938,8338,7169.400
31 gen 202439,7440,1839,4039,4039,2856.900
30 gen 202440,1140,5139,3139,5639,4441.300
29 gen 202439,9740,1839,8440,0639,9465.100
26 gen 202440,3140,3339,8040,1039,9846.500
25 gen 202440,2840,3039,9340,1039,9852.000
24 gen 202440,1740,1739,7740,0639,9446.000
23 gen 202440,4040,4639,4539,9439,8250.000
22 gen 202439,5240,1839,5240,1840,0652.400
19 gen 202439,7539,7539,0139,2939,1745.100
18 gen 202439,4939,5838,8639,5439,4243.500
17 gen 202439,7140,3539,3939,6039,4871.700
16 gen 202439,0139,7938,9239,7139,5973.700
12 gen 202439,7539,8039,0539,1839,0679.200
11 gen 202439,1139,7838,9039,2839,16100.600
10 gen 202438,1739,1038,1739,0838,9691.900
09 gen 202438,3938,6337,9138,1838,0672.600
08 gen 202437,9038,7837,6538,6038,4868.800
05 gen 202440,2040,2438,0638,1338,01100.500
04 gen 202441,2541,3940,2340,2940,1777.900
03 gen 202441,5942,1840,8841,0240,90479.500
02 gen 202439,6241,3639,4941,2041,08358.300
29 dic 202339,5539,8639,3239,5639,4453.900
28 dic 202339,1539,7739,0139,4139,2951.900
28 dic 20230.12 Dividendo
27 dic 202339,6439,6739,2239,3839,1439.700
26 dic 202340,0940,0939,4839,5639,3245.200
22 dic 202339,7040,1439,5339,9139,6745.600
21 dic 202339,4539,8638,6339,4639,2237.600
20 dic 202339,6740,0138,9139,5339,2960.900
19 dic 202339,9140,1839,2639,5239,2856.900
18 dic 202339,1339,9338,6339,8739,63111.900
15 dic 202341,0041,0039,0039,0538,81147.600
14 dic 202341,6041,8140,6240,7240,47103.100
13 dic 202341,6541,6541,0041,3241,07214.000
12 dic 202341,5541,5641,3241,5041,25131.600
*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...