Mercados españoles cerrados

NiSource Inc. (0K87.L)

LSE - LSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
29,07+0,26 (+0,90%)
Al cierre: 07:09PM BST
Intervalo de fechas:
15 may 2023 - 15 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
15 may 202429,0429,2129,0429,0729,0783
14 may 202428,8529,0628,8028,8128,8177
13 may 202428,6828,8628,6828,7828,7818.353
10 may 202429,0529,0728,5528,6928,691954
09 may 202428,5928,8428,3528,8328,83201
08 may 202428,0029,1028,0028,8528,85658
07 may 202428,9029,0528,7929,0129,01314
03 may 202428,7328,7328,3428,3428,341021
02 may 202428,3128,3428,2528,2628,263279
01 may 202427,7828,2727,7828,2728,27341
30 abr 202427,7627,7627,5027,6627,66641
29 abr 202427,7628,0227,7627,8627,861520
29 abr 20240.265 Dividendo
26 abr 202428,1028,1828,0928,0927,8339
25 abr 202427,9528,1627,8528,1627,90182
24 abr 202427,6028,0927,6028,0927,83315
23 abr 202427,7228,0827,7227,9827,72147
22 abr 202427,6128,0027,5927,9627,70551
19 abr 202427,5927,7627,4327,7627,50783
18 abr 202427,2427,2427,0927,1626,90287
17 abr 202426,7627,0826,7027,0826,83663
16 abr 202426,9026,9026,2626,5226,27614
15 abr 202427,2927,2926,7826,7826,531095
12 abr 202427,2327,2627,2327,2627,0126
11 abr 202427,2827,3227,0627,1726,9157
10 abr 202427,1327,2627,0027,0826,83583
09 abr 202427,6027,6327,4527,6227,3650.627
08 abr 202427,2527,5627,1927,5327,271700
05 abr 202427,0027,2727,0027,0826,82794
04 abr 202427,2427,2727,1627,1626,902953
03 abr 202427,4127,4427,4127,4427,18143
02 abr 202427,6727,6727,5527,5527,29185
28 mar 202427,5727,6227,4727,5427,281723
27 mar 202427,0927,3227,0927,2627,0065
26 mar 202427,2127,2126,9526,9526,7065
25 mar 202427,1227,1727,0127,0426,781518
22 mar 202427,2727,2727,0327,0326,78829
21 mar 202427,0327,0927,0027,0026,751590
20 mar 202426,7626,9926,6926,8626,61351
19 mar 202426,7626,9126,7326,8026,55746
18 mar 202426,5326,7126,4926,6126,36892
15 mar 202426,4626,5626,4626,4826,2397
14 mar 202426,5426,5926,2126,2125,961806
13 mar 202426,8126,8826,8026,8026,5534
12 mar 202426,9226,9826,6626,6626,41513
11 mar 202427,1227,2226,8927,0026,7451
08 mar 202426,9627,0126,9526,9526,701108
07 mar 202426,9227,0826,8926,9326,68166
06 mar 202426,7726,9226,7526,8726,6267
05 mar 202426,7426,9826,7426,9326,68534
04 mar 202426,0626,4426,0226,4126,161606
01 mar 202425,8426,0125,7426,0125,76539
29 feb 202425,8026,0525,8025,9025,65111
28 feb 202425,9826,0025,9425,9425,7017
27 feb 202425,8625,9725,8625,9325,69647
26 feb 202425,9725,9725,6025,6025,36628
23 feb 202426,1426,1426,1426,1425,893
22 feb 202426,0826,1426,0126,1125,861173
21 feb 202425,9226,3425,8426,1125,861937
20 feb 202425,9526,2525,9026,0425,79166
19 feb 2024------
16 feb 202425,9726,0425,7526,0325,78193
15 feb 202425,6825,9225,5125,8725,63553
14 feb 202425,2125,3925,2125,3925,15138
13 feb 202425,4525,5024,8624,9924,756
12 feb 202425,3025,6325,2725,6325,39701
09 feb 202424,9825,1524,9625,0924,85249
08 feb 202424,9725,0324,8924,9124,67412
07 feb 202425,2225,2225,0025,1824,94184
06 feb 202425,1125,2225,0825,2224,9845.359
05 feb 202425,3125,5125,1125,4425,201589
02 feb 202425,7625,7925,6025,6025,36257
02 feb 20240.265 Dividendo
01 feb 202425,8726,1225,7525,9825,47155
31 ene 202426,3826,4726,1226,1225,61131
30 ene 202425,9426,2525,8626,2525,74285
29 ene 202425,8225,9925,6525,9925,4856
26 ene 202425,7125,7525,6325,7325,23198
25 ene 202425,5025,5325,2925,4524,95287
24 ene 202425,8725,8725,2125,2124,72225
23 ene 2024------
22 ene 202425,7525,9925,5025,5125,01271
19 ene 202425,4625,5825,4625,5725,07158
18 ene 202425,7925,8025,4525,4524,9544
17 ene 202426,0826,2825,7525,7525,2555
16 ene 202426,5626,6026,4626,4925,97601
15 ene 2024------
12 ene 202426,5026,7626,5026,7026,181.240.291
11 ene 202427,1627,2126,4426,4825,968682
10 ene 202427,1027,3027,0727,3026,7737
09 ene 202427,1227,3227,1127,1326,60901
08 ene 202426,9727,0726,9027,0326,50178
05 ene 202426,9426,9426,9426,9426,4275
04 ene 202426,8926,9626,8926,9626,4328.093
03 ene 202426,9227,0326,8226,8826,35942
02 ene 202426,4526,8826,3526,8826,35260
29 dic 202326,4126,5226,3926,4025,88136
28 dic 202326,2026,4826,2026,4825,9662
27 dic 2023------
22 dic 202326,5026,5026,0426,4325,9165
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...