Mercados españoles cerrados

Natural Gas Services Group, Inc. (NGS)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
22,39-0,05 (-0,22%)
Al cierre: 04:00PM EDT
21,97 -0,42 (-1,88%)
Después del cierre: 05:30PM EDT
Intervalo de fechas:
03 may 2023 - 03 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202422,7522,7522,3222,3922,3931.376
02 may 202422,5522,9322,3522,4422,4445.100
01 may 202422,1122,7221,8822,4422,4465.100
30 abr 202423,6023,6522,0822,0822,0895.700
29 abr 202423,6724,2223,4423,6523,6593.300
26 abr 202424,0024,0623,1323,7923,79101.500
25 abr 202424,2524,2823,9324,1724,1747.200
24 abr 202424,3824,9023,8924,2724,27103.700
23 abr 202423,9424,4523,7924,2124,2185.100
22 abr 202423,0824,1422,9523,7323,7386.200
19 abr 202423,1423,8323,1223,3923,3962.300
18 abr 202423,3523,9022,6523,3823,38131.600
17 abr 202423,3323,7522,6923,1823,1878.800
16 abr 202424,0124,1022,5223,4223,42144.200
15 abr 202423,7324,2423,3323,9623,96119.300
12 abr 202423,5723,7823,3223,5223,5286.200
11 abr 202422,7923,5122,7923,3923,3958.200
10 abr 202422,8723,2122,2222,8622,8677.600
09 abr 202423,3423,4222,7123,1223,1296.300
08 abr 202423,6423,8123,0623,4623,46131.200
05 abr 202423,9924,3923,0123,6223,62127.900
04 abr 202423,2524,0723,0023,5523,55142.700
03 abr 202423,0023,9722,5723,1423,14257.800
02 abr 202420,5022,8420,4922,7722,77231.400
01 abr 202419,6220,3619,3420,2520,25183.000
28 mar 202419,8119,9219,1819,4319,4352.900
27 mar 202419,6820,1519,2319,7619,7655.200
26 mar 202419,4619,7119,0019,6819,6891.600
25 mar 202418,6819,6418,2519,3519,35109.500
22 mar 202418,4018,7218,2518,5918,5939.400
21 mar 202418,3918,3917,9218,3218,3237.000
20 mar 202417,7618,1717,4618,1718,1754.600
19 mar 202416,8717,8116,8717,7717,7745.500
18 mar 202417,6017,6716,9316,9316,9347.600
15 mar 202417,9118,1617,4517,5917,5989.500
14 mar 202417,8217,9817,5917,7417,7438.300
13 mar 202417,6818,0317,4917,8017,8039.200
12 mar 202417,0517,5917,0517,3617,3642.200
11 mar 202417,2517,5816,8917,2517,2542.700
08 mar 202417,6717,9317,1617,4317,4339.800
07 mar 202417,7817,9617,6117,6817,6840.600
06 mar 202417,8718,3617,7217,7817,7876.400
05 mar 202417,7717,9917,5517,7317,7347.800
04 mar 202417,3218,0017,2917,7117,7169.000
01 mar 202416,7017,4716,7017,2117,2138.200
29 feb 202416,4716,9016,4216,7316,7327.600
28 feb 202416,4016,8716,3216,3916,3943.200
27 feb 202416,1016,6115,8816,5516,5534.800
26 feb 202415,7416,2915,5916,0016,0038.000
23 feb 202415,3715,9415,3115,9415,9425.800
22 feb 202416,0016,0015,1415,5815,5843.100
21 feb 202415,4716,4115,3716,0516,0539.900
20 feb 202415,2715,8915,2015,6015,6048.700
16 feb 202415,2215,5815,0215,4515,4536.100
15 feb 202414,6915,3014,6915,2615,2620.000
14 feb 202414,6314,7914,3814,7914,7931.900
13 feb 202415,7815,7814,4214,7314,7350.100
12 feb 202414,7815,4214,7815,2415,2435.800
09 feb 202414,8814,9914,5414,8514,8531.800
08 feb 202414,3315,0014,3214,9014,9020.600
07 feb 202414,3114,5414,0914,3014,3021.000
06 feb 202414,5914,7814,3014,5114,5129.400
05 feb 202414,5014,5414,3914,4314,4327.500
02 feb 202414,6714,8114,2614,6814,6833.600
01 feb 202414,6514,9314,2714,8514,8543.700
31 ene 202415,1215,1214,5114,6214,6249.600
30 ene 202415,1915,4715,0315,1415,1416.700
29 ene 202415,6015,6015,1715,4015,4018.100
26 ene 202415,4715,5314,9215,5315,5325.400
25 ene 202415,2415,5814,8015,5815,5823.400
24 ene 202414,8715,0214,6115,0215,0220.600
23 ene 202415,0515,3614,8914,9014,9037.800
22 ene 202414,8715,3414,6215,1815,1839.100
19 ene 202414,4014,8614,3714,7614,7642.200
18 ene 202413,7814,2613,7814,2414,2430.600
17 ene 202413,8213,9913,7013,8813,8838.800
16 ene 202414,1014,2713,7414,0614,0651.600
12 ene 202414,3614,5713,9214,0514,0581.800
11 ene 202414,7314,7314,1614,2914,2957.700
10 ene 202415,1515,1714,5614,6714,6730.500
09 ene 202415,5715,5714,9715,1515,1544.900
08 ene 202415,7915,7915,3115,4915,4949.900
05 ene 202415,6616,1315,2015,9315,9367.200
04 ene 202415,4215,7115,0215,4215,4255.300
03 ene 202415,6315,6315,0115,2215,2258.700
02 ene 202416,0816,0815,2815,6615,6662.800
29 dic 202316,1316,4415,7516,0816,0866.100
28 dic 202315,7916,1815,5415,9515,9562.100
27 dic 202314,7715,9214,5515,8015,8090.500
26 dic 202314,5214,8014,3314,7714,7745.700
22 dic 202314,6114,8414,3414,5814,5835.500
21 dic 202314,0314,7614,0314,6214,6227.300
20 dic 202314,9314,9314,0114,0314,03100.100
19 dic 202314,0014,5113,6514,1014,1087.500
18 dic 202312,8914,1012,7613,8113,8171.900
15 dic 202312,9713,5112,7512,8912,8993.500
14 dic 202313,3313,7012,9512,9812,98113.200
13 dic 202312,8313,6312,8313,4413,4461.600
12 dic 202313,2013,6012,7512,9312,9386.400
11 dic 202313,4413,9713,1013,4313,4356.400
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...