Italia markets close in 35 minutes

Northwest Natural Holding Company (NWN)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
37,99+0,13 (+0,36%)
In data: 10:53AM EDT. Mercato aperto.
Periodo di tempo:
07 mag 2023 - 07 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
07 mag 202438,0438,1737,9037,9937,9941.414
06 mag 202437,9138,1536,8037,8637,86334.800
03 mag 202439,0739,1938,2038,6338,63242.300
02 mag 202438,3438,8638,0438,7938,79251.600
01 mag 202438,3838,5638,0838,1738,17350.200
30 apr 202438,1238,4837,7038,1538,15201.400
29 apr 202438,1938,4938,0238,2338,23168.400
29 apr 20240.488 Dividendo
26 apr 202438,5939,2038,1938,3237,83307.900
25 apr 202438,4438,8538,3138,6638,17210.700
24 apr 202438,0538,6137,7138,5838,09344.000
23 apr 202438,0038,4537,9038,3137,82257.300
22 apr 202437,6038,1737,4038,0037,52231.900
19 apr 202436,5237,7736,5237,6837,20327.300
18 apr 202436,0936,6935,9936,5936,12187.600
17 apr 202435,7736,1135,7035,8935,43267.600
16 apr 202435,6435,7335,2535,5135,06244.900
15 apr 202436,2636,2735,4935,7335,27261.900
12 apr 202435,9636,2635,8036,1335,67239.100
11 apr 202436,0036,3235,6636,0735,61237.600
10 apr 202436,3636,3735,4135,7135,26345.500
09 apr 202436,7937,0536,6836,7036,23166.500
08 apr 202436,5036,9836,5036,7836,31204.800
05 apr 202436,5336,6536,1136,4135,95164.200
04 apr 202437,3637,3636,5736,7536,28195.200
03 apr 202436,7637,1436,4236,9836,51232.500
02 apr 202436,7937,1436,6836,8136,34304.200
01 apr 202437,2237,3736,8537,1236,65216.300
28 mar 202436,7237,3036,6737,2236,75327.300
27 mar 202435,8336,7035,7536,6736,20616.100
26 mar 202436,4236,5935,5835,6035,15323.200
25 mar 202436,1436,4636,1236,3535,89216.500
22 mar 202436,7536,7535,8735,8935,43266.900
21 mar 202436,5436,7236,1236,4936,03278.900
20 mar 202436,1536,6936,0036,4636,00213.300
19 mar 202436,0436,4035,8736,0735,61211.200
18 mar 202436,4436,7435,7635,8935,43316.100
15 mar 202436,2536,6835,9036,3535,89760.900
14 mar 202436,6736,8635,8136,1635,70461.800
13 mar 202437,6538,2336,8436,9636,49344.500
12 mar 202438,1438,1437,3837,7337,25243.100
11 mar 202437,7038,4337,7038,3037,81217.500
08 mar 202437,8437,9937,5137,7037,22202.500
07 mar 202437,5337,7637,3437,5537,07198.800
06 mar 202437,4437,5837,1037,3836,90223.300
05 mar 202437,6937,8537,1037,2036,73293.000
04 mar 202436,7837,6936,7837,6837,20288.100
01 mar 202436,7937,2036,0936,9336,46286.200
29 feb 202437,4337,4336,7136,7436,27527.200
28 feb 202436,4037,1836,3737,1536,68444.300
27 feb 202436,7936,8236,3236,5736,10482.800
26 feb 202435,8836,6535,4036,6036,13684.000
23 feb 202437,8538,0135,6035,8535,39912.000
22 feb 202438,5139,7738,0939,7639,253.217.900
21 feb 202439,2239,7138,5838,8738,37602.700
20 feb 202437,1539,1837,0039,1638,66827.100
16 feb 202435,9636,6235,6236,4936,03263.800
15 feb 202435,7236,2035,7236,0635,60416.500
14 feb 202435,2735,6535,0035,5335,08206.000
13 feb 202436,0536,4934,9935,1434,69286.400
12 feb 202435,2436,6735,2436,6236,15276.800
09 feb 202435,2035,5234,9535,1334,68441.800
08 feb 202435,5035,7335,1235,3634,91368.700
07 feb 202435,7535,9935,5435,6235,17198.900
06 feb 202435,7736,1035,5635,7535,29300.700
05 feb 202436,7936,7935,8035,8435,38397.300
02 feb 202436,8837,2436,4036,9436,47288.200
01 feb 202437,0037,3236,7537,0336,56354.300
31 gen 202437,9237,9236,6136,8636,39787.600
30 gen 202438,3138,4537,6937,7037,22177.100
30 gen 20240.488 Dividendo
29 gen 202438,8239,0238,4138,9838,00200.500
26 gen 202439,2639,3638,6738,7337,76141.400
25 gen 202438,8539,1038,5238,9938,01201.600
24 gen 202439,3139,6038,3738,4537,49190.900
23 gen 202438,8539,2738,8339,0038,02256.300
22 gen 202438,3238,9638,2938,7737,80264.800
19 gen 202437,9538,0937,4238,0037,05173.200
18 gen 202437,6737,8237,4437,7736,82240.800
17 gen 202437,7538,0537,3237,7136,76208.700
16 gen 202438,3838,4837,8137,8336,88233.800
12 gen 202438,8638,9638,2238,4337,47144.100
11 gen 202439,0039,0038,0838,3137,35280.000
10 gen 202439,1639,4838,8839,1938,21215.400
09 gen 202439,4639,4639,0339,1938,21238.800
08 gen 202439,3839,6639,1939,6338,64178.200
05 gen 202439,5040,0939,3739,3838,39135.700
04 gen 202440,0640,2339,6839,6938,69154.700
03 gen 202439,7940,2839,4239,9338,93170.000
02 gen 202438,9139,9138,7039,6838,68199.800
29 dic 202338,8539,0138,5738,9437,96229.600
28 dic 202339,0739,3538,8339,0238,04147.500
27 dic 202339,3139,3138,8739,1638,18199.700
26 dic 202339,0539,3338,9539,1138,13129.800
22 dic 202338,7939,4438,6639,1638,18153.200
21 dic 202338,2438,6238,0438,5237,55218.000
20 dic 202338,6539,2238,1438,2037,24220.000
19 dic 202338,2138,6738,0738,6237,65221.900
18 dic 202338,5038,7337,9138,0437,09241.000
15 dic 202339,4539,4538,3738,4337,471.044.300
*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...