Italia markets close in 4 hours 12 minutes

Nutrien Ltd. (NTR)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
52,29+0,02 (+0,04%)
Alla chiusura: 04:00PM EDT
52,25 -0,04 (-0,08%)
Preborsa: 07:00AM EDT
Periodo di tempo:
25 apr 2023 - 25 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
24 apr 202452,2652,5751,8252,2952,291.138.900
23 apr 202452,0052,6351,7352,2752,271.510.700
22 apr 202452,7852,7851,9052,3052,30978.000
19 apr 202452,6353,0852,4252,7852,781.030.800
18 apr 202452,3252,9652,0552,6552,651.536.600
17 apr 202451,9352,3851,5451,8151,811.262.400
16 apr 202452,1252,2551,3951,6751,671.471.600
15 apr 202453,4553,7152,2652,3652,361.668.600
12 apr 202454,2554,3752,5052,9252,922.302.600
11 apr 202455,5255,6954,2854,5954,591.660.500
10 apr 202455,8456,0954,8355,4855,481.646.000
09 apr 202456,3856,4955,2756,2456,241.723.100
08 apr 202457,1357,4355,7255,7355,732.534.000
05 apr 202455,4157,0955,3356,7656,762.053.400
04 apr 202456,6057,1055,9656,1956,192.560.300
03 apr 202454,6356,3654,5956,1956,193.446.200
02 apr 202454,8755,7354,4154,6054,602.229.500
01 apr 202454,7555,2154,4954,8654,861.729.600
28 mar 202453,7654,9153,6354,3154,313.273.900
27 mar 202452,7553,7252,4853,6353,633.249.500
27 mar 20240.54 Dividendo
26 mar 202453,2953,9152,7253,0652,522.389.200
25 mar 202452,4753,0152,2452,5552,021.280.000
22 mar 202453,6053,6451,9552,2351,702.884.900
21 mar 202454,0054,1653,4453,6253,072.522.900
20 mar 202452,9753,9152,6953,6553,101.486.600
19 mar 202453,7053,7553,0353,0752,531.103.000
18 mar 202454,0154,4953,6453,8153,262.002.500
15 mar 202452,9654,0752,9653,7653,213.273.800
14 mar 202453,6153,7652,8853,0952,551.648.800
13 mar 202452,8753,9252,7253,6853,132.636.900
12 mar 202453,3353,6852,6152,9852,442.751.900
11 mar 202452,7753,4752,7753,2352,691.373.800
08 mar 202453,6554,0152,7152,9052,361.377.800
07 mar 202452,8053,7752,8053,7653,212.022.000
06 mar 202451,4652,5851,3052,4651,931.990.600
05 mar 202450,7551,3550,6050,8950,371.725.000
04 mar 202452,1252,1250,8950,9650,441.882.000
01 mar 202452,9053,3552,0852,2451,711.740.300
29 feb 202452,0952,6151,8952,2451,712.394.400
28 feb 202452,9553,7252,6752,7652,221.752.600
27 feb 202453,8653,9752,6653,1852,641.827.700
26 feb 202453,1853,7752,6653,5753,021.498.000
23 feb 202452,8353,7552,4853,2452,702.660.000
22 feb 202451,9554,2251,8154,1553,603.691.100
21 feb 202450,6150,9550,0650,4449,932.109.500
20 feb 202451,0051,1450,3350,5750,062.143.300
16 feb 202450,3051,3550,0651,1250,601.611.600
15 feb 202448,9950,4648,9650,4049,892.025.900
14 feb 202449,2649,4847,9048,8548,351.546.200
13 feb 202449,1749,7248,2748,8148,311.365.100
12 feb 202449,3050,3449,2050,0649,551.288.700
09 feb 202449,0449,7148,8849,1148,611.218.000
08 feb 202449,3549,3848,5349,0548,551.869.800
07 feb 202450,7250,9949,4049,6849,172.292.500
06 feb 202449,9550,7049,5850,4149,902.100.000
05 feb 202450,3350,7049,8050,1249,611.373.700
02 feb 202451,3051,5450,4250,9950,471.495.700
01 feb 202450,3652,3350,2051,9951,462.530.500
31 gen 202451,1851,4549,7149,8749,361.638.700
30 gen 202450,8151,7150,6751,1250,601.569.800
29 gen 202450,6251,2649,6951,1850,661.453.600
26 gen 202450,7251,0450,3050,8650,341.566.300
25 gen 202451,4451,5350,1250,5250,012.233.500
24 gen 202451,9551,9550,7851,1650,641.992.600
23 gen 202451,4552,1651,2251,4850,962.343.700
22 gen 202451,2951,2950,5751,0550,531.906.100
19 gen 202450,2251,5049,6451,4550,932.481.000
18 gen 202449,2950,0448,8249,9949,482.651.700
17 gen 202448,7849,0348,2948,9248,423.138.000
16 gen 202449,9750,3549,1249,4448,943.549.500
12 gen 202452,5653,1350,7251,2350,713.187.600
11 gen 202453,3053,4452,3752,8852,341.712.900
10 gen 202453,2553,7852,1253,2952,752.807.900
09 gen 202455,1155,2053,2253,2552,713.112.400
08 gen 202455,6355,7754,8355,7455,171.020.500
05 gen 202456,0056,6255,2756,1855,611.429.600
04 gen 202456,8557,0155,6055,7955,221.285.600
03 gen 202456,4357,1756,1856,8156,231.462.300
02 gen 202456,3357,7155,9057,0356,451.589.300
29 dic 202356,2556,5855,8656,3355,761.139.400
28 dic 202357,0057,1656,4556,5455,961.007.500
28 dic 20230.53 Dividendo
27 dic 202357,1257,8757,0457,4956,381.062.400
26 dic 202357,3557,8057,0657,3756,26749.000
22 dic 202357,0757,7356,9757,0755,97863.100
21 dic 202355,8056,9255,4156,6855,591.198.200
20 dic 202356,5357,1455,4555,4854,411.384.500
19 dic 202355,3557,0655,3556,9755,871.616.600
18 dic 202355,5756,3954,8454,9453,881.690.600
15 dic 202355,3455,6954,6254,8953,832.403.400
14 dic 202355,7557,5355,3355,4654,392.732.400
13 dic 202352,4855,3252,2955,2654,191.957.000
12 dic 202354,0954,1452,5252,6151,592.245.600
11 dic 202354,1754,8753,8354,5853,531.615.400
08 dic 202354,2155,0253,8854,4253,37899.700
07 dic 202353,9854,9053,5054,2853,232.357.500
06 dic 202353,6754,4053,2853,3952,361.363.900
05 dic 202354,0054,2153,2253,3652,331.443.600
04 dic 202354,9955,4554,0254,2753,221.094.200
*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...