Mercados españoles cerrados

NewMarket Corporation (NEU)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
529,41-4,18 (-0,78%)
Al cierre: 04:00PM EDT
529,41 0,00 (0,00%)
Después del cierre: 04:05PM EDT
Intervalo de fechas:
27 abr 2023 - 27 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
26 abr 2024533,59540,16526,72529,41529,4165.300
25 abr 2024571,59574,45530,50533,59533,5997.300
24 abr 2024588,05593,64581,43583,25583,2546.900
23 abr 2024587,55588,09584,94586,60586,6037.300
22 abr 2024585,93594,54584,50588,51588,5134.800
19 abr 2024583,70586,50582,32586,34586,3444.000
18 abr 2024588,15588,15579,25583,38583,3835.100
17 abr 2024592,00592,00583,96583,96583,9636.100
16 abr 2024592,98592,98583,47588,83588,8335.300
15 abr 2024595,90598,00591,40594,88594,8838.200
12 abr 2024596,05596,50590,61592,74592,7447.700
11 abr 2024601,87602,51598,84600,09600,0942.900
10 abr 2024597,29601,95595,76600,39600,3942.700
09 abr 2024615,56615,56601,38603,10603,1041.000
08 abr 2024622,09624,91614,32614,43614,4336.700
05 abr 2024617,97620,92613,45618,27618,2741.100
04 abr 2024626,50626,93616,16616,98616,9832.600
03 abr 2024625,81632,60623,35624,58624,5837.900
02 abr 2024631,23631,23621,50626,99626,9934.900
01 abr 2024637,40637,40627,84633,52633,5232.400
28 mar 2024632,10638,21632,10634,62634,6248.800
27 mar 2024628,37630,18622,95629,58629,5840.000
26 mar 2024631,96632,01620,68625,30625,3030.600
25 mar 2024625,11637,50625,11630,17630,1731.300
22 mar 2024627,11627,11621,35625,86625,8628.000
21 mar 2024623,56627,41615,89625,73625,7334.700
20 mar 2024619,63622,18618,62622,13622,1322.900
19 mar 2024613,94622,93613,94621,53621,5329.700
18 mar 2024624,83624,83614,90615,20615,2027.100
15 mar 2024615,92629,54615,92622,74622,74113.100
14 mar 2024613,21624,61612,08619,91619,9140.700
14 mar 20242.5 Dividendo
13 mar 2024612,43615,62603,00615,44612,9472.000
12 mar 2024617,30618,43607,46610,77608,2946.400
11 mar 2024614,08617,03610,56614,95612,4534.100
08 mar 2024626,05626,05615,07615,36612,8638.100
07 mar 2024625,97632,14623,60623,60621,0734.700
06 mar 2024635,49635,49625,65625,66623,1239.300
05 mar 2024638,50644,00631,22632,79630,2243.600
04 mar 2024644,00650,00640,71643,00640,3929.700
01 mar 2024640,92644,02635,39643,89641,2729.900
29 feb 2024635,73642,67635,73641,67639,0656.400
28 feb 2024635,35637,51630,02633,63631,0637.500
27 feb 2024630,01636,66630,01636,31633,7334.800
26 feb 2024632,52634,68619,39631,48628,9147.000
23 feb 2024625,92633,55620,16631,88629,3134.400
22 feb 2024616,56621,42614,50619,19616,6747.400
21 feb 2024609,01613,68604,00612,16609,6732.700
20 feb 2024600,68610,03596,60609,13606,6648.800
16 feb 2024598,25608,45594,69598,05595,6255.600
15 feb 2024592,05599,84592,03598,17595,7429.000
14 feb 2024590,60593,64586,98589,49587,1046.900
13 feb 2024590,22590,61584,24585,11582,7346.500
12 feb 2024589,80598,73589,80597,28594,8528.100
09 feb 2024588,51593,05588,51592,02589,6224.100
08 feb 2024588,49591,50582,42588,20585,8139.900
07 feb 2024581,34590,30579,92588,31585,9220.800
06 feb 2024584,99585,20575,55577,80575,4536.800
05 feb 2024583,54583,54577,04582,83580,4644.400
02 feb 2024590,36590,36578,10587,71585,3247.300
01 feb 2024556,28596,80551,58593,63591,2286.200
31 ene 2024568,34573,78557,55557,81555,5468.000
30 ene 2024560,53568,74560,47565,57563,2735.100
29 ene 2024559,06562,62556,10560,43558,1543.300
26 ene 2024563,59564,13557,38559,71557,4436.900
25 ene 2024577,08577,08560,48561,84559,5646.200
24 ene 2024596,13596,13577,53578,50576,1549.700
23 ene 2024596,00596,67589,23592,09589,6844.000
22 ene 2024598,18599,61594,03596,57594,1558.000
19 ene 2024599,04599,04586,21595,70593,2846.400
18 ene 2024590,36595,83585,24595,76593,3459.800
17 ene 2024578,25588,39578,25587,73585,3433.000
16 ene 2024569,30584,97568,21583,29580,9258.400
12 ene 2024567,63572,51565,03569,61567,3042.500
11 ene 2024555,65564,36554,69563,69561,4035.500
10 ene 2024560,86564,61558,76562,14559,8630.400
09 ene 2024560,62563,51557,19561,49559,2130.800
08 ene 2024555,48563,42550,01562,37560,0961.900
05 ene 2024553,90557,94550,00552,19549,9540.900
04 ene 2024554,87558,00548,26554,16551,91100.900
03 ene 2024542,32553,94542,32552,31550,0774.600
02 ene 2024544,48551,89539,83547,69545,4757.400
29 dic 2023549,80551,00545,39545,83543,6145.700
28 dic 2023550,12552,99545,24549,80547,5744.300
27 dic 2023555,29558,96552,03552,11549,8732.400
26 dic 2023555,01559,95553,77556,72554,4627.000
22 dic 2023556,72560,80555,25556,73554,4719.800
21 dic 2023550,62553,60544,99552,96550,7127.200
20 dic 2023559,29559,29548,70548,96546,7334.900
19 dic 2023553,74560,41553,09556,96554,7034.000
18 dic 2023561,81561,81553,99554,38552,1344.200
15 dic 2023557,86578,33554,95560,57558,29261.100
14 dic 2023561,89562,99554,36558,53556,2655.300
14 dic 20232.25 Dividendo
13 dic 2023543,59560,30543,59557,73553,2293.800
12 dic 2023550,00550,97544,80545,16540,7634.000
11 dic 2023550,00556,77550,00550,97546,5236.100
08 dic 2023545,00550,41544,42549,18544,7469.000
07 dic 2023536,90549,00533,10545,19540,7835.500
06 dic 2023536,73540,69533,51536,04531,7161.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...