NuStar Energy L.P. (NS-PB)

NYSE - NYSE Prezzo differito. Valuta in USD.

Aggiungi a watchlist

25,53

+0,02

(+0,08%)

Alla chiusura: 04:00PM EDT

Periodo di tempo:

12 mag 2023 - 12 mag 2024

Mostra:

Prezzi storici

Frequenza:

Giornaliero

Valuta in USDScarica

Data	Aperto	Alto	Basso	Chiusura*	Chiusura aggiustata**	Volume
10 mag 2024	25,52	25,53	25,52	25,53	25,53	30.587
09 mag 2024	25,51	25,52	25,50	25,51	25,51	148.589
08 mag 2024	25,50	25,52	25,50	25,50	25,50	250.603
07 mag 2024	25,49	25,50	25,48	25,50	25,50	220.967
06 mag 2024	25,51	25,51	25,46	25,50	25,50	298.258
03 mag 2024	25,52	25,52	25,48	25,51	25,51	9.597
02 mag 2024	25,50	25,50	25,48	25,48	25,48	26.003
01 mag 2024	25,47	25,53	25,46	25,53	25,53	21.000
30 apr 2024	25,45	25,51	25,45	25,51	25,51	21.116
29 apr 2024	25,43	25,47	25,43	25,47	25,47	8.309
26 apr 2024	25,45	25,47	25,43	25,43	25,43	5.213
25 apr 2024	25,47	25,49	25,45	25,49	25,49	136.788
24 apr 2024	25,41	25,48	25,36	25,48	25,48	127.418
23 apr 2024	25,36	25,46	25,34	25,45	25,45	247.228
22 apr 2024	25,42	25,42	25,35	25,40	25,40	28.515
19 apr 2024	25,41	25,43	25,41	25,41	25,41	18.664
18 apr 2024	25,41	25,41	25,40	25,41	25,41	20.822
17 apr 2024	25,40	25,41	25,39	25,40	25,40	35.692
16 apr 2024	25,38	25,39	25,38	25,38	25,38	2.972
15 apr 2024	25,39	25,39	25,34	25,38	25,38	22.538
12 apr 2024	25,33	25,39	25,33	25,38	25,38	40.781
11 apr 2024	25,31	25,37	25,31	25,37	25,37	44.381
10 apr 2024	25,31	25,37	25,31	25,36	25,36	24.829
09 apr 2024	25,33	25,39	25,31	25,37	25,37	49.510
08 apr 2024	25,30	25,36	25,30	25,36	25,36	14.102
05 apr 2024	25,40	25,40	25,32	25,34	25,34	9.205
04 apr 2024	25,31	25,40	25,30	25,30	25,30	30.143
03 apr 2024	25,34	25,36	25,33	25,36	25,36	8.053
02 apr 2024	25,30	25,33	25,30	25,30	25,30	41.990
01 apr 2024	25,40	25,40	25,30	25,34	25,34	72.391
28 mar 2024	25,40	25,40	25,26	25,26	25,26	206.146
27 mar 2024	25,40	25,40	25,33	25,33	25,33	27.408
26 mar 2024	25,32	25,45	25,32	25,45	25,45	9.848
25 mar 2024	25,35	25,45	25,32	25,43	25,43	16.413
22 mar 2024	25,43	25,43	25,40	25,43	25,43	8.193
21 mar 2024	25,46	25,46	25,36	25,36	25,36	20.852
20 mar 2024	25,39	25,42	25,33	25,39	25,39	16.339
19 mar 2024	25,30	25,39	25,30	25,36	25,36	28.521
18 mar 2024	25,30	25,38	25,28	25,30	25,30	42.330
15 mar 2024	25,38	25,41	25,32	25,32	25,32	200.469
14 mar 2024	25,26	25,44	25,26	25,38	25,38	65.168
13 mar 2024	25,19	25,43	25,19	25,40	25,40	36.237
12 mar 2024	25,25	25,34	25,16	25,30	25,30	109.865
11 mar 2024	25,23	25,39	25,19	25,21	25,21	174.260
08 mar 2024	25,28	25,33	25,24	25,28	25,28	36.631
07 mar 2024	25,38	25,38	25,28	25,28	25,28	14.425
06 mar 2024	25,38	25,38	25,30	25,33	25,33	7.329
05 mar 2024	25,23	25,38	25,19	25,38	25,38	35.980
04 mar 2024	25,30	25,36	25,25	25,30	25,30	5.116
01 mar 2024	25,16	25,35	25,16	25,28	25,28	19.145
29 feb 2024	25,43	25,80	25,16	25,42	25,42	176.815
29 feb 2024	0.70515 Dividendo
28 feb 2024	25,80	25,89	25,80	25,84	25,14	67.300
27 feb 2024	25,85	25,85	25,83	25,84	25,13	12.199
26 feb 2024	25,77	25,86	25,77	25,84	25,13	38.304
23 feb 2024	25,88	25,88	25,82	25,84	25,13	17.989
22 feb 2024	25,88	25,88	25,81	25,85	25,14	7.459
21 feb 2024	25,85	25,85	25,77	25,83	25,13	13.856
20 feb 2024	25,78	25,85	25,75	25,84	25,13	35.784
16 feb 2024	25,72	25,79	25,72	25,79	25,09	77.249
15 feb 2024	25,73	25,80	25,73	25,78	25,08	84.786
14 feb 2024	25,72	25,77	25,72	25,75	25,05	14.935
13 feb 2024	25,75	25,77	25,71	25,75	25,05	34.408
12 feb 2024	25,77	25,79	25,74	25,74	25,04	8.702
09 feb 2024	25,69	25,79	25,69	25,73	25,03	30.982
08 feb 2024	25,73	25,76	25,73	25,75	25,05	13.050
07 feb 2024	25,70	25,78	25,70	25,78	25,08	31.390
06 feb 2024	25,69	25,76	25,69	25,76	25,06	16.005
05 feb 2024	25,70	25,72	25,68	25,70	25,00	156.885
02 feb 2024	25,74	25,78	25,73	25,73	25,03	397.841
01 feb 2024	25,76	25,76	25,66	25,71	25,01	41.500
31 gen 2024	25,63	25,76	25,63	25,70	25,00	49.500
30 gen 2024	25,65	25,82	25,65	25,76	25,06	46.158
29 gen 2024	25,80	25,83	25,77	25,78	25,08	1.200.427
26 gen 2024	25,65	25,85	25,65	25,82	25,12	732.579
25 gen 2024	25,60	25,70	25,60	25,70	25,00	79.337
24 gen 2024	25,50	25,61	25,50	25,60	24,90	76.383
23 gen 2024	25,46	25,51	25,40	25,51	24,81	92.982
22 gen 2024	25,42	25,50	25,38	25,47	24,77	408.424
19 gen 2024	25,60	25,60	25,40	25,50	24,80	19.746
18 gen 2024	25,36	25,50	25,36	25,48	24,78	8.400
17 gen 2024	25,61	25,61	25,44	25,48	24,79	2.642
16 gen 2024	25,45	25,49	25,41	25,49	24,79	19.970
12 gen 2024	25,44	25,46	25,40	25,45	24,76	4.485
11 gen 2024	25,25	25,47	25,25	25,42	24,73	13.154
10 gen 2024	25,33	25,47	25,30	25,30	24,61	9.932
09 gen 2024	25,44	25,49	25,30	25,36	24,67	20.541
08 gen 2024	25,36	25,41	25,24	25,34	24,65	16.211
05 gen 2024	25,24	25,33	25,14	25,14	24,45	37.475
04 gen 2024	25,15	25,41	25,15	25,24	24,55	14.862
03 gen 2024	25,03	25,38	25,00	25,03	24,35	96.446
02 gen 2024	25,15	25,55	25,15	25,39	24,70	19.124
29 dic 2023	25,74	25,74	25,01	25,01	24,33	60.276
28 dic 2023	25,75	25,75	25,43	25,75	25,05	15.876
27 dic 2023	25,60	25,74	25,55	25,68	24,98	9.182
26 dic 2023	25,42	25,69	25,40	25,40	24,71	21.127
22 dic 2023	25,50	25,67	25,30	25,50	24,80	14.593
21 dic 2023	25,45	25,60	25,39	25,43	24,74	12.782
20 dic 2023	25,59	25,67	25,34	25,41	24,72	27.503
19 dic 2023	25,48	25,68	25,48	25,66	24,96	15.775
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...

FTSE MIB34.657,35+318,03(+0,93%)

Dow Jones39.512,84+125,08(+0,32%)

Nasdaq 16.340,87-5,40(-0,03%)

Nikkei 22538.229,11+155,13(+0,41%)

Petrolio78,20-1,06(-1,34%)

Bitcoin EUR56.472,05-51,80(-0,09%)

NuStar Energy L.P. (NS-PB)

FTSE MIB
34.657,35
+318,03(+0,93%)

Dow Jones
39.512,84
+125,08(+0,32%)

Nasdaq
16.340,87
-5,40(-0,03%)

Nikkei 225
38.229,11
+155,13(+0,41%)

Petrolio
78,20
-1,06(-1,34%)

Bitcoin EUR
56.472,05
-51,80(-0,09%)