Mercados españoles abiertos en 5 hrs 33 min

National Fuel Gas Company (NFG)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
53,75+0,18 (+0,34%)
Al cierre: 04:00PM EDT
53,75 0,00 (0,00%)
Después del cierre: 06:17PM EDT
Intervalo de fechas:
23 abr 2023 - 23 abr 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
23 abr 202453,4154,0153,1253,7553,75514.540
22 abr 202453,2153,9152,8253,5753,57382.200
19 abr 202451,9053,4751,8153,4353,43520.000
18 abr 202452,3052,5451,8852,0152,01463.800
17 abr 202451,9552,3851,6852,0452,04484.600
16 abr 202452,5452,5451,4651,7351,73550.600
15 abr 202453,4653,8652,7452,8352,83388.600
12 abr 202454,0054,2953,0053,2053,20551.900
11 abr 202453,8753,8853,1353,7553,75391.100
10 abr 202453,0053,6352,6253,4153,41415.900
09 abr 202453,5853,9253,2953,7253,72428.900
08 abr 202452,8053,5552,8053,4053,40351.400
05 abr 202452,6552,8752,0452,7152,71447.900
04 abr 202453,5853,8852,8352,9352,93355.200
03 abr 202453,0953,3352,7153,1953,19403.500
02 abr 202453,4953,8452,7153,0953,09375.000
01 abr 202453,9553,9552,7853,3553,35392.800
28 mar 202453,1253,7553,1253,7253,72583.100
27 mar 202451,8053,1051,8052,9852,98782.900
27 mar 20240.495 Dividendo
26 mar 202452,4352,5552,1752,1851,69521.200
25 mar 202452,1852,5052,0452,3651,86289.700
22 mar 202452,8452,8451,7751,9051,41477.200
21 mar 202452,2052,7051,8852,5452,04483.700
20 mar 202451,7052,3251,7052,0951,60372.700
19 mar 202451,4652,0751,3652,0551,56423.900
18 mar 202451,2851,6951,1451,3450,85478.800
15 mar 202450,7251,4150,7251,3350,841.289.900
14 mar 202451,5951,6850,4450,9350,45609.200
13 mar 202451,6752,5351,6451,6951,20617.900
12 mar 202451,7652,0651,1951,5751,08340.700
11 mar 202451,9452,3251,5051,8951,40589.700
08 mar 202451,2551,2550,2250,8250,34340.200
07 mar 202450,9951,2350,7851,0350,55443.600
06 mar 202450,4550,9749,9050,7550,27486.500
05 mar 202450,1650,9150,0050,0849,60484.100
04 mar 202448,9350,1048,6850,0849,60632.000
01 mar 202448,7048,9848,3248,7648,30517.400
29 feb 202448,9449,1148,4348,7448,28530.300
28 feb 202448,9949,0548,4148,7048,24513.000
27 feb 202448,8449,0248,1949,0048,54492.700
26 feb 202448,7548,7648,0648,5248,06448.100
23 feb 202448,9949,1348,7048,9748,51445.100
22 feb 202449,0849,6348,5649,2148,742.792.200
21 feb 202448,7050,0748,5749,6149,141.623.200
20 feb 202448,0048,9247,9148,5048,041.082.300
16 feb 202447,5748,2347,1748,0047,54960.900
15 feb 202446,9147,9746,9147,8547,40482.700
14 feb 202447,2047,4446,3646,7646,32549.300
13 feb 202447,9748,2946,5747,0346,58751.700
12 feb 202447,8148,9247,7348,5348,07627.600
09 feb 202448,4048,8947,6647,6847,23781.500
08 feb 202446,1248,8745,3248,7848,321.212.600
07 feb 202446,3446,5645,6845,8145,38711.400
06 feb 202445,6546,4145,5346,1245,68547.200
05 feb 202446,5346,5345,6345,6845,25478.100
02 feb 202447,1047,3446,4546,8046,36534.700
01 feb 202447,2547,6647,0047,5047,05516.900
31 ene 202448,0048,0047,0847,1646,71855.900
30 ene 202447,5148,1947,3647,8547,40554.700
29 ene 202447,6547,7747,0247,7347,28497.100
26 ene 202447,5947,8947,2947,6247,17459.400
25 ene 202447,3347,5946,9647,4046,95413.700
24 ene 202447,8747,8946,5846,9246,47537.200
23 ene 202447,6047,8847,3247,5047,05464.200
22 ene 202447,8048,2247,4547,6047,15504.900
19 ene 202447,9547,9547,3947,8047,35372.600
18 ene 202448,5048,6147,2147,7247,27571.100
17 ene 202448,7849,1648,2348,6248,16495.200
16 ene 202449,9750,2548,9749,1548,68416.700
12 ene 202450,5451,0550,0650,3849,90497.300
11 ene 202450,4550,4549,6849,8849,41407.100
10 ene 202450,7051,0150,4450,5950,11461.200
09 ene 202450,6651,0250,1450,8550,37478.300
08 ene 202450,1750,9949,9350,9350,45460.400
05 ene 202450,2450,8649,8550,5850,10757.800
04 ene 202450,8951,1150,5450,6350,15448.400
03 ene 202450,7751,1650,3150,6050,12485.900
02 ene 202450,2251,1850,0150,8150,33375.600
29 dic 202349,9250,2749,6150,1749,69499.500
28 dic 202349,6650,1949,6650,1249,64376.700
28 dic 20230.495 Dividendo
27 dic 202350,8350,8850,0850,2349,26468.800
26 dic 202350,7951,1950,6050,7049,72354.500
22 dic 202350,7351,1750,7050,7849,80294.000
21 dic 202349,9850,5149,9050,4349,46387.700
20 dic 202351,0951,2649,8349,9148,95712.400
19 dic 202350,9151,5450,7351,1050,12512.200
18 dic 202351,0651,1650,7350,8949,91361.100
15 dic 202351,3451,4050,2650,6049,631.226.600
14 dic 202351,3552,4451,0751,2850,29511.300
13 dic 202349,6951,4749,6951,2150,22781.400
12 dic 202350,4050,4149,7449,7848,82408.600
11 dic 202350,3551,1650,2150,8449,86416.300
08 dic 202350,7051,1250,3550,7249,74350.300
07 dic 202350,2551,0850,1850,6449,67372.100
06 dic 202350,3850,7349,9250,1449,17411.000
05 dic 202351,0951,1849,8850,1849,21409.100
04 dic 202351,0451,7051,0451,4550,46307.400
01 dic 202350,7351,7750,6851,5150,52316.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...