Italia markets closed

The New York Times Company (NYT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
53,87+0,48 (+0,90%)
Alla chiusura: 04:00PM EDT
53,87 -0,01 (-0,02%)
Dopo ore: 04:03PM EDT
Periodo di tempo:
26 lug 2023 - 26 lug 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
26 lug 202453,7354,3253,0053,8753,87755.900
25 lug 202454,5254,6553,3553,3953,391.021.600
24 lug 202455,2555,3454,3554,5354,531.165.100
23 lug 202455,0955,6354,6455,2955,291.259.500
22 lug 202452,5155,2452,3255,0955,092.113.500
19 lug 202452,5852,8352,1052,3952,391.629.600
18 lug 202453,0253,5352,4452,6452,641.880.900
17 lug 202453,5753,8753,2253,2953,29885.200
16 lug 202453,6553,9653,1653,7453,741.249.600
15 lug 202453,0054,3652,5553,5853,581.946.000
12 lug 202452,7053,2252,7052,9252,921.023.600
11 lug 202452,8553,2952,3852,5952,59868.200
10 lug 202452,0052,4652,0052,3852,38818.400
09 lug 202451,9052,2451,6151,9151,91995.800
09 lug 20240.13 Dividendo
08 lug 202452,2552,8251,9952,0251,891.311.300
05 lug 202452,2852,5852,2052,2752,14602.000
03 lug 202452,0352,4651,9952,3052,17561.100
02 lug 202451,4352,0351,2151,9851,85809.000
01 lug 202451,4451,9851,0551,4451,311.310.400
28 giu 202450,3951,2950,3951,2151,081.454.300
27 giu 202450,5050,7549,7250,3150,18789.500
26 giu 202450,0050,4749,8150,4550,321.130.600
25 giu 202450,8151,0350,1350,2250,091.197.800
24 giu 202450,9951,4250,6450,8150,68752.100
21 giu 202450,3050,9449,9750,9250,791.623.100
20 giu 202449,7850,3649,7850,1149,98751.400
18 giu 202449,9049,9149,5449,9149,79853.800
17 giu 202449,5149,8649,3349,6749,55690.400
14 giu 202449,7150,1049,3449,6949,57748.600
13 giu 202450,5350,8849,8349,9549,83652.300
12 giu 202450,7450,9250,2450,4350,30947.800
11 giu 202450,6451,1850,2550,3350,201.559.900
10 giu 202450,1150,9049,9750,7350,60962.700
07 giu 202450,7551,3550,2450,2850,15752.900
06 giu 202451,0951,3850,8550,9050,77547.400
05 giu 202450,8051,2150,5351,0950,96648.500
04 giu 202450,8451,2850,5150,5650,431.014.700
03 giu 202451,5651,9850,8150,9650,83909.700
31 mag 202450,7951,2250,5751,2051,071.402.800
30 mag 202450,1750,7050,1150,6750,541.333.700
29 mag 202449,3049,8249,3049,7849,66746.700
28 mag 202449,8050,1249,3949,6349,51930.600
24 mag 202449,3750,1949,3349,8949,77741.800
23 mag 202449,6550,2649,0449,2649,14830.300
22 mag 202449,2249,5549,0949,5049,38847.100
21 mag 202448,8749,4748,7949,2449,121.216.400
20 mag 202448,7349,0948,2749,0348,91904.200
17 mag 202448,9449,1248,5948,8148,69769.900
16 mag 202448,0549,0448,0148,8448,721.233.400
15 mag 202448,3348,5047,5747,9447,821.202.900
14 mag 202447,9548,2147,8548,0947,971.109.100
13 mag 202448,2748,8447,9848,0447,921.122.600
10 mag 202447,8448,4347,5647,9847,862.100.800
09 mag 202448,1848,2246,5647,9947,871.241.100
08 mag 202446,0148,2744,7047,7447,622.930.100
07 mag 202446,3346,5446,0046,2546,131.817.600
06 mag 202445,3546,2145,2646,1946,071.187.700
03 mag 202444,8045,3344,6145,0444,931.368.100
02 mag 202443,7444,7043,3344,4544,341.067.500
01 mag 202442,9143,6842,7143,3343,22976.500
30 apr 202443,4243,4542,9943,0342,921.271.100
29 apr 202443,4443,9943,3243,6643,551.057.000
26 apr 202443,1943,4943,0343,1743,06774.900
25 apr 202443,0443,3642,3343,2543,141.038.100
24 apr 202443,0643,4742,9843,3043,19864.700
23 apr 202443,0443,5542,9343,2243,111.066.700
22 apr 202442,8243,4242,3943,1543,041.174.600
19 apr 202441,8842,7141,8042,6042,491.351.100
18 apr 202441,8441,9341,5541,7741,67738.700
17 apr 202442,5742,5741,5841,6141,51781.100
16 apr 202442,2642,5341,8942,1942,08993.700
15 apr 202442,5943,1942,1942,2142,101.083.000
12 apr 202443,5043,5042,4142,4242,311.225.900
11 apr 202443,5243,8943,2943,6943,581.184.100
10 apr 202443,0143,6142,8743,5443,431.004.300
09 apr 202443,3343,7743,2043,5243,411.245.200
08 apr 202443,1143,5043,0743,2243,11852.300
05 apr 202443,1943,4242,9243,1643,05821.600
04 apr 202443,4343,6342,9943,0242,91838.700
03 apr 202442,8743,5842,8743,2643,15970.400
02 apr 202442,6543,2042,2443,0942,981.531.400
01 apr 202443,0543,3842,7742,8742,761.292.800
01 apr 20240.13 Dividendo
28 mar 202444,1744,2242,8843,2242,981.588.600
27 mar 202443,6944,0943,6544,0743,83782.000
26 mar 202444,0044,0043,4943,6843,44639.800
25 mar 202443,7843,8743,4543,8243,58715.700
22 mar 202443,8643,9043,2543,6743,43656.800
21 mar 202443,7144,2643,6743,9043,661.025.600
20 mar 202443,3743,5443,1043,4443,20993.500
19 mar 202443,2943,5643,0343,2943,051.003.600
18 mar 202443,6844,0143,2543,2743,031.345.200
15 mar 202443,5144,0043,3543,6143,372.346.000
14 mar 202443,9044,0043,3743,6143,371.068.700
13 mar 202443,6544,2843,6543,9743,731.423.800
12 mar 202444,6944,6943,6643,7043,461.625.900
11 mar 202443,3544,2243,2144,0343,791.699.800
08 mar 202443,4343,8843,2243,2943,051.175.800
07 mar 202443,1943,6043,1343,3343,09968.100
*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...