Mercados españoles abiertos en 5 hrs 57 min

NiSource Inc. (NI)

NYSE - Nasdaq Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
27,93+0,02 (+0,07%)
Al cierre: 04:00PM EDT
27,93 0,00 (0,00%)
Después del cierre: 05:47PM 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 202427,8628,0927,7227,9327,932.637.079
22 abr 202427,5728,0227,4727,9127,913.159.000
19 abr 202427,5127,8127,4627,5827,585.768.000
18 abr 202427,3327,4627,0527,4027,403.492.500
17 abr 202426,7927,2326,7027,1527,153.319.600
16 abr 202426,8026,8026,2626,5626,563.210.800
15 abr 202427,2327,3226,6826,8226,823.328.000
12 abr 202427,3327,4927,0027,0727,073.484.200
11 abr 202427,4527,4527,0327,2527,256.434.400
10 abr 202427,1327,3326,9527,3027,304.740.500
09 abr 202427,5427,6827,4927,6427,643.359.800
08 abr 202427,2627,5727,2027,4527,452.423.600
05 abr 202426,9827,2926,9127,1927,192.747.400
04 abr 202427,5527,5626,9627,1727,173.972.600
03 abr 202427,4627,5727,2927,3427,342.334.500
02 abr 202427,4227,7527,3927,5027,502.579.500
01 abr 202427,7027,7027,3327,4827,482.170.300
28 mar 202427,5027,7227,3927,6627,664.883.300
27 mar 202427,1427,4927,1127,4627,463.767.700
26 mar 202427,1627,1926,8826,9726,974.876.300
25 mar 202427,2227,2426,9627,1527,153.586.300
22 mar 202427,2527,3126,9527,1027,103.377.800
21 mar 202426,9527,1926,8627,1027,103.607.500
20 mar 202426,7627,0226,6726,8626,863.702.800
19 mar 202426,7426,9226,5826,8426,843.952.400
18 mar 202426,4926,8126,4426,6526,653.648.000
15 mar 202426,3626,6526,3626,5026,508.671.300
14 mar 202426,5426,6626,0426,3626,365.978.300
13 mar 202426,9327,0726,6526,6526,654.579.600
12 mar 202426,9127,0426,5926,8226,824.192.100
11 mar 202427,0027,2726,8627,0827,083.433.200
08 mar 202427,0727,1326,7727,0127,014.424.900
07 mar 202427,0327,1126,8726,9726,973.389.300
06 mar 202426,7726,9626,7226,8726,874.282.200
05 mar 202426,7427,0226,4826,5926,595.034.700
04 mar 202425,9826,6925,9826,6126,613.933.600
01 mar 202426,0026,2125,7126,1326,138.293.000
29 feb 202426,0026,2025,8026,0626,069.693.700
28 feb 202426,0126,0925,8225,8525,854.432.500
27 feb 202425,8626,0325,6726,0226,023.016.200
26 feb 202425,9826,0425,5925,7125,713.487.400
23 feb 202426,1026,4426,0626,1226,126.535.800
22 feb 202426,0826,2325,8926,0426,049.624.800
21 feb 202426,0126,3625,4526,2526,256.491.900
20 feb 202425,9026,3125,8626,0226,026.302.900
16 feb 202425,8926,0825,7325,9025,903.425.400
15 feb 202425,5225,9825,4925,9725,975.377.100
14 feb 202425,3225,4725,1325,3825,383.206.900
13 feb 202425,4525,5524,8025,2825,283.786.300
12 feb 202425,2725,6825,2125,6325,633.312.300
09 feb 202424,9825,2624,9525,2525,252.515.200
08 feb 202425,0425,1324,8325,0625,064.098.300
07 feb 202425,1825,2524,9725,0925,092.875.800
06 feb 202425,1825,3225,0525,0825,084.647.400
05 feb 202425,3125,5825,0925,2525,254.274.600
02 feb 202425,7525,8525,3025,6025,603.419.400
02 feb 20240.265 Dividendo
01 feb 202425,8726,3625,7326,3526,093.333.400
31 ene 202426,3826,4825,7925,9725,716.598.200
30 ene 202426,0026,3125,8426,1225,864.324.900
29 ene 202425,8226,2425,6326,0925,835.595.800
26 ene 202425,6925,8425,6225,8225,565.181.900
25 ene 202425,5025,5725,2125,5625,304.560.800
24 ene 202425,8825,8925,1225,1824,933.202.300
23 ene 202425,5825,7325,4925,6825,423.724.800
22 ene 202425,6926,0325,4725,5925,335.487.500
19 ene 202425,7725,7725,4725,6025,343.988.500
18 ene 202425,7925,8825,4325,6525,394.348.000
17 ene 202426,1026,3725,7325,9425,682.746.500
16 ene 202426,5726,6726,2626,2826,023.178.700
12 ene 202426,6726,7826,5026,7426,472.731.100
11 ene 202427,2327,2726,4126,5026,233.223.100
10 ene 202427,1327,5127,0827,3427,074.248.400
09 ene 202427,1427,3627,0027,1426,873.779.600
08 ene 202426,9727,3226,8527,2927,024.061.300
05 ene 202426,8027,1326,7027,0426,773.669.300
04 ene 202426,9527,0226,7326,8626,592.720.000
03 ene 202427,0327,0426,7526,8926,623.725.400
02 ene 202426,3527,0726,3527,0126,743.317.600
29 dic 202326,4126,5726,3726,5526,282.197.900
28 dic 202326,2126,5926,1826,5526,282.735.800
27 dic 202326,3826,4326,2226,2826,021.928.200
26 dic 202326,1726,5226,1526,4326,161.946.800
22 dic 202326,1726,4526,1726,2525,993.440.000
21 dic 202326,1726,3425,8926,0425,783.082.800
20 dic 202326,4926,6526,0526,0825,825.029.400
19 dic 202326,5226,6526,4026,5426,275.211.600
18 dic 202326,4826,7126,3526,3926,124.262.600
15 dic 202326,4826,6426,2426,4826,219.785.800
14 dic 202327,2427,3626,6026,6826,415.716.700
13 dic 202326,2527,1326,0527,0326,765.804.100
12 dic 202326,3926,4226,1026,1825,923.048.300
11 dic 202326,1926,4426,1526,3426,083.337.100
08 dic 202326,4426,4826,0926,3026,044.011.700
07 dic 202326,5026,7526,3826,4326,164.085.900
06 dic 202326,3226,4326,1826,4126,144.465.900
05 dic 202326,4626,4726,0826,1425,883.965.000
04 dic 202326,0026,6225,9226,4426,177.242.700
01 dic 202325,6026,2125,4826,2025,948.937.100
30 nov 202325,8925,9025,4825,6425,3811.197.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...