Mercados españoles cerrados

Nordson Corporation (NDSN)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
259,66-0,40 (-0,15%)
Al cierre: 04:00PM EDT
259,66 0,00 (0,00%)
Después del cierre: 04:02PM EDT
Intervalo de fechas:
25 abr 2023 - 25 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 abr 2024258,61260,87255,80259,66259,66197.173
24 abr 2024261,42262,66258,16260,06260,06162.500
23 abr 2024261,69262,92258,51262,08262,08192.300
22 abr 2024260,78262,92258,88260,52260,52145.600
19 abr 2024258,67261,10257,71259,59259,59145.200
18 abr 2024262,30262,73258,82259,12259,12105.400
17 abr 2024262,98263,23260,28260,80260,80133.800
16 abr 2024262,00264,01260,99262,66262,66143.600
15 abr 2024266,57267,70262,39263,13263,13138.900
12 abr 2024267,07267,07262,74264,65264,65218.700
11 abr 2024271,55271,55268,56268,89268,89247.200
10 abr 2024269,83272,31269,32271,77271,77252.100
09 abr 2024272,22273,76269,43273,76273,76165.700
08 abr 2024272,01272,77270,96271,25271,25184.900
05 abr 2024271,64272,06269,32271,13271,13171.700
04 abr 2024273,00278,00269,59270,80270,80350.600
03 abr 2024268,96273,28268,96273,00273,00217.400
02 abr 2024271,28271,46268,83270,27270,27238.000
01 abr 2024274,54274,82271,65271,69271,69194.900
28 mar 2024274,24276,09272,18274,54274,54232.200
27 mar 2024270,11273,93268,88273,74273,74192.500
26 mar 2024267,39270,18266,31268,43268,43278.900
25 mar 2024269,09269,51266,58267,15267,15199.300
22 mar 2024270,99270,99266,94268,52268,52189.600
21 mar 2024265,72270,74265,72270,14270,14153.200
20 mar 2024261,93265,03261,61264,95264,95215.500
19 mar 2024263,99264,31261,91262,59262,59154.800
18 mar 2024263,60266,07262,88263,65263,65172.200
15 mar 2024263,00265,80262,65263,20263,20516.300
14 mar 2024264,71264,71261,10264,18264,18216.100
13 mar 2024264,03265,22263,16264,95264,95181.100
12 mar 2024262,85264,30261,54263,87263,87197.600
11 mar 2024264,71264,71260,98263,23263,23156.400
08 mar 2024267,39268,91263,58264,76264,76212.600
07 mar 2024266,66268,54265,32267,39267,39132.100
06 mar 2024263,75266,13262,60265,18265,18152.000
05 mar 2024265,00265,00260,89261,79261,79182.600
04 mar 2024266,45268,18264,98265,32265,32178.600
01 mar 2024265,11266,57264,42266,09266,09230.900
29 feb 2024268,35269,51264,78265,65265,65560.400
28 feb 2024267,21269,63264,94266,96266,96220.100
27 feb 2024271,18271,18265,15268,00268,00284.300
26 feb 2024271,06273,09270,71270,87270,87222.700
23 feb 2024274,96275,38271,47273,71273,71280.700
22 feb 2024263,05275,67263,05273,46273,46374.600
21 feb 2024265,02265,26260,74261,69261,69317.600
20 feb 2024264,05264,91261,91264,11264,11178.600
16 feb 2024264,18267,46263,31264,07264,07197.200
16 feb 20240.68 Dividendo
15 feb 2024265,16265,97263,19265,72265,04153.700
14 feb 2024261,32263,74260,79263,72263,05145.300
13 feb 2024261,00263,47258,46260,37259,70219.700
12 feb 2024264,00266,51263,12264,76264,08195.700
09 feb 2024262,37263,94260,81263,63262,96149.100
08 feb 2024257,53262,78255,58261,87261,20233.000
07 feb 2024255,32256,55253,38255,81255,16133.100
06 feb 2024253,13254,04251,89253,65253,00159.500
05 feb 2024254,19254,99250,76252,62251,97175.100
02 feb 2024256,17258,52254,13256,70256,04195.700
01 feb 2024253,61258,01250,19257,36256,70236.500
31 ene 2024257,57257,57251,03251,72251,08735.300
30 ene 2024253,34257,33253,34257,23256,57234.100
29 ene 2024251,61255,09251,18255,01254,36126.500
26 ene 2024254,43254,84251,28252,20251,55148.500
25 ene 2024253,91254,75252,88254,05253,40188.100
24 ene 2024255,54256,00250,91251,05250,41144.600
23 ene 2024255,73255,73252,01254,33253,68175.700
22 ene 2024254,07255,00251,95253,91253,26168.200
19 ene 2024252,55254,19249,84253,42252,77249.000
18 ene 2024250,22253,16249,96251,54250,90264.300
17 ene 2024247,83251,05247,83249,46248,82202.000
16 ene 2024250,00251,04248,83250,54249,90199.200
12 ene 2024253,39253,39250,27251,62250,98104.500
11 ene 2024250,20250,90247,72250,61249,97132.800
10 ene 2024250,10250,72247,54250,62249,98155.300
09 ene 2024250,13251,02249,25250,32249,68143.100
08 ene 2024249,87252,90249,07252,83252,18178.700
05 ene 2024250,88252,25249,64249,73249,09177.100
04 ene 2024251,32254,10250,50251,15250,51252.900
03 ene 2024256,12256,82251,59251,59250,95244.200
02 ene 2024262,06263,56257,92258,65257,99259.000
29 dic 2023263,62265,99263,36264,16263,48155.200
28 dic 2023264,88265,60263,75264,52263,84152.300
27 dic 2023264,46265,24263,70264,19263,51164.100
26 dic 2023261,05264,07261,05263,98263,30124.300
22 dic 2023259,84262,43258,27261,36260,69207.200
21 dic 2023257,23259,43256,90259,17258,51199.500
20 dic 2023254,91259,63252,40255,05254,40265.700
19 dic 2023255,99256,62254,14255,72255,07194.100
18 dic 2023251,39254,89249,27254,78254,13302.700
18 dic 20230.68 Dividendo
15 dic 2023251,54257,04250,21251,96250,64603.700
14 dic 2023243,76251,20238,15250,00248,69619.600
13 dic 2023237,94241,58235,95240,72239,46334.700
12 dic 2023238,00238,95236,80237,84236,59300.700
11 dic 2023239,50240,39237,47237,66236,41268.400
08 dic 2023241,63242,76239,05239,16237,90235.000
07 dic 2023241,46241,46238,84241,08239,81301.100
06 dic 2023238,97242,71238,97241,11239,84282.100
05 dic 2023239,58239,78237,65237,99236,74147.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...