Mercados españoles cerrados

NorthWestern Energy Group, Inc. (NWE)

NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD
Añadir a la lista de favoritos
50,08+0,08 (+0,16%)
Al cierre: 04:00PM EDT
50,08 0,00 (0,00%)
Después del cierre: 04:09PM EDT
Intervalo de fechas:
30 jun 2023 - 30 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
28 jun 202450,2450,2849,8350,0850,08668.500
27 jun 202449,4350,0149,2350,0050,00248.500
26 jun 202449,1249,7049,0149,2449,24234.500
25 jun 202450,2750,2749,1549,4349,43224.100
24 jun 202449,3050,4749,3050,4050,40300.800
21 jun 202449,1849,5148,9149,1249,12635.300
20 jun 202449,3349,7049,0249,0649,06224.200
18 jun 202449,4349,6549,1949,4049,40196.900
17 jun 202449,2649,9549,2449,5749,57210.100
14 jun 202449,2549,6249,0649,6149,61160.600
14 jun 20240.65 Dividendo
13 jun 202450,1350,5149,9450,3549,70182.800
12 jun 202451,6351,6350,2850,3049,65264.600
11 jun 202450,1350,9549,8750,8450,18271.600
10 jun 202450,2550,7750,1250,5549,90135.400
07 jun 202450,9750,9750,3750,5449,89175.300
06 jun 202451,1951,5750,9551,0250,36131.300
05 jun 202451,6051,6851,2351,4650,80177.500
04 jun 202451,6251,8751,1851,7251,05194.900
03 jun 202452,2552,3951,7551,8251,15173.100
31 may 202450,9652,0950,7051,9651,29328.300
30 may 202450,3150,8150,2350,8050,14222.900
29 may 202450,4250,4949,9950,0949,44278.700
28 may 202451,1851,3150,7950,8450,18180.700
24 may 202451,5451,5450,9751,0250,36183.900
23 may 202452,1552,1551,0851,1750,51238.200
22 may 202452,5752,8752,2552,3451,66233.800
21 may 202452,8053,0352,5252,8252,14195.300
20 may 202452,5652,9952,3852,8552,17201.700
17 may 202452,5052,8552,2852,5651,88217.700
16 may 202451,7052,6351,7052,5451,86230.900
15 may 202452,0452,1251,7151,8651,19204.100
14 may 202452,2852,3851,4051,4750,81164.000
13 may 202452,0752,1651,6251,8651,19160.800
10 may 202451,6851,8051,4251,7751,10170.900
09 may 202451,0351,7950,9851,7551,08204.100
08 may 202450,9651,2650,9451,0650,40238.300
07 may 202451,5151,5551,0851,2650,60309.200
06 may 202451,6351,6350,9651,1550,49208.600
03 may 202451,3051,5050,6551,1850,52198.500
02 may 202451,2651,2650,6051,0050,34228.200
01 may 202450,5151,3850,3750,8550,19291.600
30 abr 202450,4650,8249,9750,4449,79355.600
29 abr 202449,8350,7449,8350,4849,83436.000
26 abr 202450,1250,4448,8249,5548,91438.200
25 abr 202450,1850,5849,8049,9149,27343.500
24 abr 202449,9950,8349,9250,6149,96240.600
23 abr 202450,1850,9150,1850,4549,80193.600
22 abr 202450,0250,6549,7650,4049,75256.000
19 abr 202448,8650,1948,8650,1349,48269.400
18 abr 202448,5249,0648,4748,9348,30293.300
17 abr 202447,8548,6547,8048,5247,89316.800
16 abr 202448,2248,2247,4847,9047,28186.100
15 abr 202448,8249,3148,1848,4647,83247.100
12 abr 202449,1149,4048,5948,9048,27302.100
11 abr 202449,1949,1948,5148,9848,35203.900
10 abr 202449,6850,3548,3848,7548,12276.900
09 abr 202450,4950,6250,2050,5449,89178.900
08 abr 202449,9750,4849,9750,2549,60261.100
05 abr 202449,9450,0249,3749,8849,24205.500
04 abr 202450,6250,6649,7550,1449,49211.600
03 abr 202450,2350,6249,9750,2749,62292.700
02 abr 202450,2550,8050,0750,3649,71409.800
01 abr 202450,9851,0250,1150,6550,00253.500
28 mar 202450,3051,0950,3050,9350,27416.500
27 mar 202449,2950,3049,2950,2949,64222.800
26 mar 202449,5049,5048,8248,9948,36353.600
25 mar 202449,4749,4748,7149,1948,55222.400
22 mar 202449,5549,6049,0749,1248,49335.300
21 mar 202448,9049,9448,8549,1648,53277.500
20 mar 202448,8949,2348,5048,8548,22254.500
19 mar 202449,0149,4548,7349,0048,37524.900
18 mar 202448,6149,2548,5048,9148,28559.800
15 mar 202448,0948,9148,0948,6548,021.046.100
14 mar 202449,0049,2747,7248,2847,66332.600
14 mar 20240.65 Dividendo
13 mar 202449,8650,3749,4049,6548,37363.000
12 mar 202449,8650,0049,3149,6248,34211.400
11 mar 202449,5750,1149,5149,9748,68244.900
08 mar 202449,7349,7349,3249,5248,24264.600
07 mar 202449,1749,7549,0249,4348,15280.400
06 mar 202448,5048,9048,1748,6847,42519.800
05 mar 202448,5649,2747,9448,0446,80230.600
04 mar 202447,8748,5347,7848,4447,19265.300
01 mar 202447,8848,2747,2348,0846,84318.300
29 feb 202448,2948,5547,7047,9246,68541.900
28 feb 202448,2448,4747,7247,8946,65385.900
27 feb 202448,1148,5947,9348,5347,28388.300
26 feb 202448,8048,8347,8848,0846,84285.300
23 feb 202449,1549,4348,9449,1047,83243.700
22 feb 202449,0149,2948,4249,2447,97466.100
21 feb 202449,1349,4248,9849,3248,05357.900
20 feb 202448,8249,8348,5448,9247,66469.300
16 feb 202449,1849,3348,5048,8347,57589.100
15 feb 202447,1549,3646,7849,2047,93749.300
14 feb 202446,8246,9246,4046,7045,49319.400
13 feb 202447,1547,2046,1546,5945,39597.300
12 feb 202447,4447,8547,2947,5946,36437.900
09 feb 202447,0647,3546,8047,3046,08266.100
08 feb 202446,5047,1046,3747,0845,86304.100
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...