Mercados españoles cerrados en 3 hrs 3 min

Northwest Natural Holding Company (NWN)

NYSE - NYSE Precio demorado. Divisa en USD
Añadir a la lista de favoritos
35,23-0,16 (-0,45%)
Al cierre: 04:00PM EDT
35,00 -0,23 (-0,65%)
Después del cierre: 06:15PM EDT
Intervalo de fechas:
26 jun 2023 - 26 jun 2024
Mostrar:
Cotizaciones históricas
Frecuencia:
Diario
Divisa en USDDescargar
FechaAbrirMáx.Mín.Cierre*Cierre ajus.**Volumen
25 jun 202435,4035,4835,0635,2335,23231.100
24 jun 202435,0635,4735,0235,3935,39265.400
21 jun 202435,3235,4934,8534,9534,95550.700
20 jun 202435,1035,8535,1035,2135,21299.000
18 jun 202435,2635,6034,8235,0235,02295.400
17 jun 202435,3035,8435,3035,4535,45182.800
14 jun 202435,3535,5835,2835,4235,42268.100
13 jun 202435,6035,7635,2835,5035,50278.100
12 jun 202436,4236,5835,6435,6735,67256.000
11 jun 202435,6935,8935,6535,7735,77191.600
10 jun 202435,9936,1335,7535,9935,99192.200
07 jun 202436,1236,5335,9136,1236,12167.700
06 jun 202436,9137,0036,5136,5536,55152.100
05 jun 202437,5037,5036,8936,9036,90177.000
04 jun 202437,5137,7137,0737,3637,36144.600
03 jun 202437,5038,0037,4037,5837,58203.000
31 may 202436,9637,7336,9537,4237,42346.800
30 may 202435,9437,1935,8236,9336,93328.500
29 may 202435,5035,6735,1735,3835,38225.000
28 may 202436,3636,4535,5435,6735,67332.000
24 may 202436,1336,6136,0936,2336,23245.700
23 may 202437,9837,9836,6836,7336,73188.600
22 may 202438,5238,7137,9637,9837,98176.000
21 may 202438,7439,0838,5738,7538,75146.100
20 may 202438,4538,9838,4338,7138,71231.100
17 may 202438,5738,8938,2538,5438,54229.500
16 may 202438,1938,5638,0038,4938,49182.400
15 may 202438,3538,5338,0138,1538,15182.700
14 may 202438,6338,8437,6737,9937,99374.600
13 may 202438,7639,1038,2738,4838,48196.300
10 may 202438,4238,6438,0038,6438,64209.800
09 may 202438,3538,6138,1138,3638,36210.700
08 may 202438,1538,7737,9838,4738,47327.500
07 may 202438,0438,5137,9038,3738,37243.600
06 may 202437,9138,1536,8037,8637,86334.800
03 may 202439,0739,1938,2038,6338,63242.300
02 may 202438,3438,8638,0438,7938,79251.600
01 may 202438,3838,5638,0838,1738,17350.200
30 abr 202438,1238,4837,7038,1538,15201.400
29 abr 202438,1938,4938,0238,2338,23168.400
29 abr 20240.488 Dividendo
26 abr 202438,5939,2038,1938,3237,83307.900
25 abr 202438,4438,8538,3138,6638,17210.700
24 abr 202438,0538,6137,7138,5838,09344.000
23 abr 202438,0038,4537,9038,3137,82257.300
22 abr 202437,6038,1737,4038,0037,52231.900
19 abr 202436,5237,7736,5237,6837,20327.300
18 abr 202436,0936,6935,9936,5936,12187.600
17 abr 202435,7736,1135,7035,8935,43267.600
16 abr 202435,6435,7335,2535,5135,06244.900
15 abr 202436,2636,2735,4935,7335,27261.900
12 abr 202435,9636,2635,8036,1335,67239.100
11 abr 202436,0036,3235,6636,0735,61237.600
10 abr 202436,3636,3735,4135,7135,26345.500
09 abr 202436,7937,0536,6836,7036,23166.500
08 abr 202436,5036,9836,5036,7836,31204.800
05 abr 202436,5336,6536,1136,4135,95164.200
04 abr 202437,3637,3636,5736,7536,28195.200
03 abr 202436,7637,1436,4236,9836,51232.500
02 abr 202436,7937,1436,6836,8136,34304.200
01 abr 202437,2237,3736,8537,1236,65216.300
28 mar 202436,7237,3036,6737,2236,75327.300
27 mar 202435,8336,7035,7536,6736,20616.100
26 mar 202436,4236,5935,5835,6035,15323.200
25 mar 202436,1436,4636,1236,3535,89216.500
22 mar 202436,7536,7535,8735,8935,43266.900
21 mar 202436,5436,7236,1236,4936,03278.900
20 mar 202436,1536,6936,0036,4636,00213.300
19 mar 202436,0436,4035,8736,0735,61211.200
18 mar 202436,4436,7435,7635,8935,43316.100
15 mar 202436,2536,6835,9036,3535,89760.900
14 mar 202436,6736,8635,8136,1635,70461.800
13 mar 202437,6538,2336,8436,9636,49344.500
12 mar 202438,1438,1437,3837,7337,25243.100
11 mar 202437,7038,4337,7038,3037,81217.500
08 mar 202437,8437,9937,5137,7037,22202.500
07 mar 202437,5337,7637,3437,5537,07198.800
06 mar 202437,4437,5837,1037,3836,90223.300
05 mar 202437,6937,8537,1037,2036,73293.000
04 mar 202436,7837,6936,7837,6837,20288.100
01 mar 202436,7937,2036,0936,9336,46286.200
29 feb 202437,4337,4336,7136,7436,27527.200
28 feb 202436,4037,1836,3737,1536,68444.300
27 feb 202436,7936,8236,3236,5736,10482.800
26 feb 202435,8836,6535,4036,6036,13684.000
23 feb 202437,8538,0135,6035,8535,39912.000
22 feb 202438,5139,7738,0939,7639,253.217.900
21 feb 202439,2239,7138,5838,8738,37602.700
20 feb 202437,1539,1837,0039,1638,66827.100
16 feb 202435,9636,6235,6236,4936,03263.800
15 feb 202435,7236,2035,7236,0635,60416.500
14 feb 202435,2735,6535,0035,5335,08206.000
13 feb 202436,0536,4934,9935,1434,69286.400
12 feb 202435,2436,6735,2436,6236,15276.800
09 feb 202435,2035,5234,9535,1334,68441.800
08 feb 202435,5035,7335,1235,3634,91368.700
07 feb 202435,7535,9935,5435,6235,17198.900
06 feb 202435,7736,1035,5635,7535,29300.700
05 feb 202436,7936,7935,8035,8435,38397.300
02 feb 202436,8837,2436,4036,9436,47288.200
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías.
Cargando más datos...