Mercados españoles cerrados

New Jersey Resources Corporation (NJR)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
44,70+0,15 (+0,34%)
Al cierre: 04:00PM EDT
44,94 +0,24 (+0,54%)
Después del cierre: 08:00PM EDT
Intervalo de fechas:
05 may 2023 - 05 may 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
03 may 202445,0045,0844,3144,7044,70350.778
02 may 202444,2644,6044,0944,5544,55335.300
01 may 202443,9844,5543,6744,0744,07490.900
30 abr 202443,3343,9442,9643,6943,69770.300
29 abr 202443,4943,8643,3343,4843,48384.700
26 abr 202443,3343,9443,1643,3443,34487.200
25 abr 202443,5343,5342,9843,3043,30449.000
24 abr 202443,0443,7342,7843,7043,70492.400
23 abr 202443,3943,7343,2643,4443,44442.500
22 abr 202443,2943,7542,9543,5343,53509.400
19 abr 202442,1943,3942,1943,3643,36450.300
18 abr 202441,6442,4141,5242,1942,19688.000
17 abr 202441,5341,8441,3041,5541,55366.700
16 abr 202441,2941,3740,6241,2841,28382.300
15 abr 202441,8542,0541,2041,5841,58385.700
12 abr 202441,8242,1141,5541,7941,79280.800
11 abr 202442,0742,0741,3441,8741,87355.600
10 abr 202442,1242,1241,4041,7941,79392.600
09 abr 202443,1043,3142,7342,9242,92243.000
08 abr 202442,8643,2042,7842,9342,93263.900
05 abr 202442,6442,9342,2242,7842,78419.000
04 abr 202443,0743,2542,5342,9142,91443.400
03 abr 202442,8442,9642,6242,6942,69365.300
02 abr 202442,3543,2042,1743,1343,13590.400
01 abr 202442,9142,9142,3442,6642,66328.300
28 mar 202442,4443,0242,4442,9142,91407.300
27 mar 202441,8242,3941,4742,3742,37568.000
26 mar 202442,2542,2541,4141,5941,59249.400
25 mar 202442,2942,3941,9642,0842,08197.500
22 mar 202442,0342,1341,7942,0542,05473.700
21 mar 202442,0442,3141,7241,7841,78511.100
20 mar 202441,6642,2741,5742,0042,00383.800
19 mar 202441,3341,9241,3341,8141,81520.400
18 mar 202441,6841,7441,0841,2641,26652.500
15 mar 202441,5242,2041,2841,7141,711.580.900
14 mar 202441,9842,1841,2141,7441,74539.500
13 mar 202442,8343,1742,2942,3442,34407.100
12 mar 202442,8242,9542,3442,7742,77457.000
12 mar 20240.42 Dividendo
11 mar 202443,0243,5543,0243,5143,09303.900
08 mar 202443,2943,3442,9643,0242,60330.600
07 mar 202442,8943,1642,7542,9842,57382.600
06 mar 202442,4542,5942,1242,5642,15450.400
05 mar 202442,1942,7241,8942,1141,70520.700
04 mar 202441,6942,3341,3942,2241,81546.500
01 mar 202441,5341,9940,9641,7741,37352.400
29 feb 202441,7541,9141,3441,6141,21441.000
28 feb 202441,1541,6741,1541,3440,94461.700
27 feb 202441,1041,3740,9141,3740,97338.400
26 feb 202441,1441,1640,5140,8940,50453.100
23 feb 202441,5741,7041,3141,4241,02324.700
22 feb 202441,6041,6541,0941,6441,24874.700
21 feb 202442,0142,4141,6242,0141,60871.800
20 feb 202441,8842,6341,6642,0241,61513.600
16 feb 202442,0642,4041,6842,0841,67427.800
15 feb 202441,5642,4441,5242,3541,94554.800
14 feb 202440,7941,4240,5641,3440,94568.300
13 feb 202441,1941,4840,3440,6640,27611.900
12 feb 202441,2542,2741,2542,1341,72680.600
09 feb 202441,0241,4741,0241,2840,88787.000
08 feb 202440,4141,1840,3441,1540,75720.600
07 feb 202441,0341,1340,4040,5040,11730.900
06 feb 202441,3841,7240,2040,9140,521.192.000
05 feb 202440,5040,5039,4439,4839,101.259.400
02 feb 202440,9241,2740,4840,8040,41677.400
01 feb 202440,9641,6240,8341,4641,06477.500
31 ene 202441,9242,0540,7140,8340,44852.400
30 ene 202442,0442,1441,6541,6641,26625.600
29 ene 202441,7042,1141,3442,1041,69388.900
26 ene 202442,2642,3441,5341,5441,14438.700
25 ene 202442,0142,2241,6941,9441,54613.000
24 ene 202442,7542,9341,6041,6941,29628.500
23 ene 202442,2942,4942,0742,3641,95496.900
22 ene 202442,0042,2741,7542,1841,77573.000
19 ene 202441,6441,8441,1541,7341,33299.100
18 ene 202441,8141,9041,3141,4941,09376.600
17 ene 202441,7542,4441,4242,0741,66340.500
16 ene 202442,7042,7442,0342,1541,74387.100
12 ene 202443,4943,6742,8542,9342,52300.400
11 ene 202443,8043,8042,8042,9542,54447.100
10 ene 202444,0144,1743,8044,0643,63346.700
09 ene 202444,6444,6443,8743,9643,54534.400
08 ene 202445,0345,0644,6344,9944,56389.600
05 ene 202445,0845,6044,8144,9644,53391.500
04 ene 202445,2545,7145,0745,3244,88497.300
03 ene 202445,3545,8345,0045,2544,81612.600
02 ene 202444,3545,5344,3545,2744,83516.000
29 dic 202344,6944,9544,3644,5844,15361.500
28 dic 202344,4945,2044,4944,7744,34345.500
27 dic 202344,9544,9944,5144,6844,25300.700
26 dic 202344,9545,1644,8144,8444,41366.300
22 dic 202344,8445,4244,6145,0644,63339.800
21 dic 202344,1044,5744,0244,5244,09317.400
20 dic 202344,5445,0143,8843,9543,53527.600
19 dic 202344,0244,5944,0244,4744,04527.400
18 dic 202343,9044,0843,6243,7943,37471.500
15 dic 202344,7444,8043,4843,6743,251.529.700
14 dic 202345,5345,8744,7144,7444,31602.400
13 dic 202343,6845,1743,5245,0344,60697.100
12 dic 202343,5343,8043,1343,7543,33493.900
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...