Italia markets closed

The New York Times Company (NYT)

NYSE - NYSE Prezzo differito. Valuta in USD.
Aggiungi a watchlist
42,60+0,83 (+1,99%)
Alla chiusura: 04:00PM EDT
42,60 0,00 (0,00%)
Dopo ore: 05:48PM EDT
Periodo di tempo:
20 apr 2023 - 20 apr 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
19 apr 202441,8842,7141,8042,6042,601.351.100
18 apr 202441,8441,9341,5541,7741,77738.700
17 apr 202442,5742,5741,5841,6141,61781.100
16 apr 202442,2642,5341,8942,1942,19993.700
15 apr 202442,5943,1942,1942,2142,211.083.000
12 apr 202443,5043,5042,4142,4242,421.225.900
11 apr 202443,5243,8943,2943,6943,691.184.100
10 apr 202443,0143,6142,8743,5443,541.004.300
09 apr 202443,3343,7743,2043,5243,521.245.200
08 apr 202443,1143,5043,0743,2243,22852.300
05 apr 202443,1943,4242,9243,1643,16821.600
04 apr 202443,4343,6342,9943,0243,02838.700
03 apr 202442,8743,5842,8743,2643,26970.400
02 apr 202442,6543,2042,2443,0943,091.531.400
01 apr 202443,0543,3842,7742,8742,871.292.800
01 apr 20240.13 Dividendo
28 mar 202444,1744,2242,8843,2243,091.588.600
27 mar 202443,6944,0943,6544,0743,94782.000
26 mar 202444,0044,0043,4943,6843,55639.800
25 mar 202443,7843,8743,4543,8243,69715.700
22 mar 202443,8643,9043,2543,6743,54656.800
21 mar 202443,7144,2643,6743,9043,771.025.600
20 mar 202443,3743,5443,1043,4443,31993.500
19 mar 202443,2943,5643,0343,2943,161.003.600
18 mar 202443,6844,0143,2543,2743,141.345.200
15 mar 202443,5144,0043,3543,6143,482.346.000
14 mar 202443,9044,0043,3743,6143,481.068.700
13 mar 202443,6544,2843,6543,9743,841.423.800
12 mar 202444,6944,6943,6643,7043,571.625.900
11 mar 202443,3544,2243,2144,0343,901.699.800
08 mar 202443,4343,8843,2243,2943,161.175.800
07 mar 202443,1943,6043,1343,3343,20968.100
06 mar 202442,5543,4542,4843,0142,881.661.600
05 mar 202442,6042,9242,1942,5242,391.458.100
04 mar 202443,5443,5442,0542,6142,481.972.100
01 mar 202444,2444,2642,9743,1543,022.262.900
29 feb 202443,9244,5543,7944,2844,151.600.900
28 feb 202443,8244,1443,7143,7943,66887.500
27 feb 202443,5743,9943,2543,8443,71934.400
26 feb 202443,5543,6543,1643,5343,401.101.500
23 feb 202443,3443,6543,0343,5543,421.059.300
22 feb 202443,3143,5742,4643,1843,051.278.800
21 feb 202443,1843,4242,9543,3243,191.048.900
20 feb 202443,7343,9543,0843,2343,101.060.200
16 feb 202444,1144,2243,2243,8343,701.778.700
15 feb 202444,2545,0544,2544,4944,361.195.300
14 feb 202444,4144,6944,0044,1844,051.426.500
13 feb 202443,7044,7343,5044,1744,041.208.800
12 feb 202443,9544,3643,8144,2944,161.238.200
09 feb 202443,7644,2743,7543,9043,771.358.200
08 feb 202444,7944,9743,3543,7443,612.472.700
07 feb 202446,1646,3343,6544,9644,823.374.100
06 feb 202447,9048,6747,7848,5248,372.156.600
05 feb 202448,3448,3747,4747,6647,521.332.100
02 feb 202448,8349,2748,3248,6348,481.446.100
01 feb 202448,6949,0948,5549,0148,861.127.800
31 gen 202449,6149,7848,4748,5648,411.225.100
30 gen 202449,7049,8749,4049,5549,40858.700
29 gen 202449,0049,6848,2649,6149,461.253.800
26 gen 202449,2249,5849,1049,1949,041.218.200
25 gen 202449,1249,7148,9449,2549,10846.900
24 gen 202449,0849,3448,5348,8048,65613.000
23 gen 202448,5649,0848,3648,6748,52707.300
22 gen 202448,1448,2947,6748,2348,08956.000
19 gen 202447,7748,0547,2848,0047,86891.000
18 gen 202447,5347,6446,6947,5347,393.004.800
17 gen 202447,4747,6347,1847,2747,131.198.600
16 gen 202449,0049,1446,7547,4947,351.508.800
12 gen 202449,2149,3248,7349,1549,001.188.400
11 gen 202448,2248,9947,9548,9348,781.199.900
10 gen 202447,4648,2847,2248,2048,061.252.200
09 gen 202447,1548,2046,9447,4947,351.380.200
08 gen 202446,7047,4846,6147,3947,251.436.400
05 gen 202446,5247,1746,3046,4746,331.109.700
04 gen 202447,2847,4846,4646,6946,551.597.500
03 gen 202447,6848,0047,1447,1647,021.101.200
02 gen 202448,6048,9047,5547,8647,721.726.000
02 gen 20240.11 Dividendo
29 dic 202348,5349,5448,4748,9948,731.611.700
28 dic 202347,7548,6447,7548,5348,281.503.000
27 dic 202346,2147,5346,0947,3947,141.630.300
26 dic 202345,9746,4945,6346,1145,87840.100
22 dic 202345,9046,3545,7945,9945,751.253.400
21 dic 202345,9346,1045,6345,8845,64826.000
20 dic 202346,2046,4845,7345,8045,561.546.600
19 dic 202345,7746,2345,3246,2045,961.878.800
18 dic 202345,7646,0445,4545,7045,461.030.000
15 dic 202346,2846,3945,2145,6045,362.958.200
14 dic 202347,5247,9546,2446,5346,291.728.700
13 dic 202346,3647,2446,2547,2346,981.386.400
12 dic 202346,4846,6146,1046,4346,19861.100
11 dic 202346,7847,0046,4846,5246,281.167.400
08 dic 202347,0947,4846,6646,6846,441.225.100
07 dic 202347,1447,7547,0047,3247,07689.700
06 dic 202347,4947,8547,1347,2747,02700.100
05 dic 202347,4747,9247,2347,4747,221.067.200
04 dic 202347,6048,8847,5347,6747,421.365.000
01 dic 202347,1148,0447,0947,3747,121.181.400
30 nov 202346,6447,1146,3846,9946,741.515.500
29 nov 202346,0646,7645,8946,5846,341.291.500
*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...