Italia markets closed

The New York Times Company (NYT)

NYSE - Nasdaq Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
34,55-0,06 (-0,17%)
Al 01:28PM EST. Mercato aperto.
Periodo di tempo:
27 gen 2022 - 27 gen 2023
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
27 gen 202334,5234,8234,1534,5534,55221.877
26 gen 202334,5635,1534,5234,6134,61623.600
25 gen 202334,2034,5634,0634,4334,43801.500
24 gen 202334,4634,7334,1234,3334,33770.800
23 gen 202333,5834,4433,4134,3334,33978.700
20 gen 202333,0233,6232,8333,5133,51668.100
19 gen 202333,6633,7132,7632,8132,81795.100
18 gen 202334,2334,7033,6633,8033,80756.500
17 gen 202333,9934,3133,7634,0934,09813.100
13 gen 202333,9034,2633,8234,1034,10959.500
12 gen 202334,5634,5634,0134,1234,12519.100
11 gen 202334,5934,8034,1234,5534,551.073.900
10 gen 202333,6634,5233,6534,4834,48620.600
09 gen 202333,9634,3433,7833,8333,83672.000
06 gen 202333,9934,1333,7133,8033,80568.100
05 gen 202333,3833,7232,9633,6133,61619.600
04 gen 202333,1733,5832,8333,5033,50938.300
03 gen 202332,7133,0832,4833,0533,051.010.700
03 gen 20230.09 Dividendo
30 dic 202232,2832,5432,0032,4632,37864.100
29 dic 202232,3032,6832,2432,5332,44551.500
28 dic 202232,4732,4931,9032,0631,97855.400
27 dic 202233,0033,0032,4332,4832,39580.500
23 dic 202232,8233,2132,7233,0432,95615.600
22 dic 202232,1632,7831,8432,6532,56738.600
21 dic 202232,5332,9732,3032,4332,341.092.800
20 dic 202231,9432,5231,6732,3232,23964.200
19 dic 202232,4932,7031,7932,0531,961.379.600
16 dic 202233,0033,0031,4632,4332,342.259.300
15 dic 202234,1934,2433,3933,4633,371.313.100
14 dic 202234,3935,1434,3934,5934,49812.600
13 dic 202235,2635,2634,1434,5834,481.404.800
12 dic 202234,9634,9634,2834,4834,381.021.400
09 dic 202234,2535,1434,0434,8434,74893.200
08 dic 202234,6834,7934,0334,2934,19713.200
07 dic 202234,4934,6434,2534,5134,41828.100
06 dic 202235,0135,1134,1134,5434,44900.900
05 dic 202235,2635,2634,8535,0334,93753.400
02 dic 202235,6435,8735,3435,4135,31699.900
01 dic 202236,7336,9535,7336,0135,91701.500
30 nov 202235,1836,6635,0036,6536,55975.700
29 nov 202235,2335,6335,0035,1635,061.083.300
28 nov 202234,7535,4234,7535,0534,95745.300
25 nov 202235,1635,2534,9535,0734,97300.100
23 nov 202235,3135,4335,0035,2035,10623.100
22 nov 202234,8335,3934,4235,3035,20948.300
21 nov 202235,5335,5334,7234,7934,69972.200
18 nov 202236,1936,2035,5635,6935,59694.200
17 nov 202235,5035,9035,3835,8735,77689.300
16 nov 202236,3436,4535,6135,9235,82986.500
15 nov 202236,4136,7736,0136,4736,371.230.900
14 nov 202236,3936,8535,8535,8635,761.106.900
11 nov 202235,5936,3835,3636,3536,251.130.900
10 nov 202234,8935,4134,7035,3735,271.257.300
09 nov 202234,2134,5533,7533,8933,801.581.200
08 nov 202233,9735,0033,9734,5834,482.115.200
07 nov 202233,3334,0333,1233,8633,772.115.400
04 nov 202233,2233,3731,7933,0332,942.244.400
03 nov 202231,2833,4530,9832,7932,703.314.800
02 nov 202230,4031,7029,8031,2931,203.702.500
01 nov 202229,3829,6528,9329,1429,061.424.500
31 ott 202228,9729,1328,5128,9628,881.468.900
28 ott 202228,4328,9928,1628,9928,911.039.900
27 ott 202229,4129,6128,4328,4728,39976.800
26 ott 202229,5730,2229,2729,3029,221.501.600
25 ott 202228,6829,3028,6829,2929,212.912.100
24 ott 202229,4529,5028,4128,6428,561.810.900
21 ott 202229,4729,4728,6329,2529,171.557.100
20 ott 202230,0630,3029,2429,4529,371.141.200
19 ott 202230,4231,2029,8130,0629,981.430.000
18 ott 202230,8131,0930,0930,4530,37884.100
17 ott 202229,9030,6329,9030,1830,101.001.600
14 ott 202230,1330,2829,3529,3829,30810.700
13 ott 202228,5730,1428,3229,9429,86960.200
12 ott 202229,6629,7128,9529,0728,991.061.000
11 ott 202229,0429,8128,7729,5529,471.402.100
10 ott 202229,6329,6829,0729,1529,07985.100
07 ott 202229,7830,0929,2829,3829,305.820.700
06 ott 202229,9430,3229,7130,0529,97862.700
06 ott 20220.09 Dividendo
05 ott 202230,0030,2529,7930,1329,96833.000
04 ott 202229,9730,4729,8930,3830,21800.100
03 ott 202229,1529,6428,6329,5329,361.286.800
30 set 202228,6329,4928,5828,7528,581.332.000
29 set 202228,9029,0028,3828,6228,461.062.700
28 set 202228,6729,3828,6629,1929,021.136.400
27 set 202228,3728,7627,9828,4128,251.219.200
26 set 202227,9028,1727,5927,9327,771.206.300
23 set 202228,4028,7727,8427,9727,811.082.600
22 set 202229,0029,0728,4328,7128,541.135.400
21 set 202229,7429,9629,0829,1228,951.191.400
20 set 202229,8129,9129,4529,5929,42787.300
19 set 202229,6730,2229,6130,0829,911.318.200
16 set 202230,7630,7629,8029,9229,751.713.700
15 set 202230,5131,0930,4430,8930,71944.700
14 set 202230,9330,9329,8930,5830,401.306.100
13 set 202231,0631,4330,6231,0030,821.086.400
12 set 202232,0032,1331,4631,7431,561.536.100
09 set 202230,8731,8130,8731,7831,60722.900
08 set 202230,2330,7429,9430,5630,38611.900
*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...